Yao I Fabric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.700	17.250	16.700	16.950	16.950	30,000
2026-07-20	17.050	17.050	16.800	16.950	16.950	7,000
2026-07-17	17.000	17.000	16.600	16.800	16.800	48,100
2026-07-16	16.800	17.100	16.800	17.000	17.000	10,000
2026-07-15	16.550	16.900	16.550	16.800	16.800	21,650
2026-07-14	16.600	17.200	16.500	16.650	16.650	84,339
2026-07-13	17.100	17.150	16.900	17.000	17.000	18,000
2026-07-10	17.000	17.000	17.000	17.000	17.000	0
2026-07-09	17.150	17.400	16.900	17.000	17.000	51,000
2026-07-08	17.050	17.350	17.050	17.200	17.200	5,000
2026-07-07	17.250	17.500	17.100	17.200	17.200	30,000
2026-07-06	17.350	17.350	17.250	17.300	17.300	24,000
2026-07-03	17.050	17.500	17.050	17.400	17.400	24,100
2026-07-02	17.300	17.400	17.150	17.200	17.200	9,083
2026-07-01	17.200	17.600	17.200	17.400	17.400	8,100
2026-06-30	17.250	17.600	17.100	17.500	17.500	42,249
2026-06-29	17.600	17.600	17.600	17.600	17.600	1,000
2026-06-26	17.200	17.550	16.900	17.250	17.250	31,000
2026-06-25	17.200	17.650	17.100	17.400	17.400	12,000
2026-06-24	17.350	17.700	17.200	17.350	17.350	10,006
2026-06-23	17.700	17.700	17.300	17.350	17.350	20,120
2026-06-22	17.550	17.650	17.450	17.650	17.650	39,001
2026-06-18	17.350	17.700	17.350	17.600	17.600	39,000
2026-06-17	17.500	17.600	17.000	17.600	17.600	24,959
2026-06-16	17.700	17.700	17.550	17.600	17.600	22,065
2026-06-15	17.250	18.000	17.250	17.900	17.900	30,050
2026-06-12	17.200	17.600	17.200	17.600	17.600	4,020
2026-06-11	17.450	17.600	17.100	17.250	17.250	16,000
2026-06-10	17.400	17.600	17.300	17.550	17.550	16,012
2026-06-09	17.500	17.600	17.300	17.500	17.500	50,100
2026-06-08	17.450	17.450	17.100	17.450	17.450	20,398
2026-06-05	18.000	18.000	17.600	17.700	17.700	210,180
2026-06-04	17.350	18.000	17.350	18.000	18.000	80,020
2026-06-03	17.150	17.550	16.850	17.250	17.250	203,100
2026-06-02	16.900	17.150	16.800	17.150	17.150	37,050
2026-06-01	16.950	17.100	16.850	16.900	16.900	37,236
2026-05-29	17.200	17.200	16.850	17.150	17.150	168,570
2026-05-28	17.050	17.350	16.800	17.250	17.250	117,100
2026-05-27	16.800	17.200	16.550	17.100	17.100	77,000
2026-05-26	16.600	16.800	16.550	16.800	16.800	24,270
2026-05-25	16.900	17.100	16.700	16.800	16.800	29,023
2026-05-22	16.650	16.950	16.650	16.900	16.900	14,000
2026-05-21	16.800	16.900	16.650	16.900	16.900	23,100
2026-05-20	16.900	16.950	16.600	16.850	16.850	18,132
2026-05-19	16.900	17.050	16.650	16.900	16.900	7,100
2026-05-18	16.600	17.100	16.550	16.650	16.650	19,304
2026-05-15	16.550	17.150	16.550	17.000	17.000	22,700
2026-05-14	17.100	17.100	16.750	16.750	16.750	25,052
2026-05-13	17.250	17.250	16.500	17.050	17.050	92,000
2026-05-12	17.000	17.350	16.900	17.000	17.000	17,100
2026-05-11	17.050	17.050	16.500	16.850	16.850	60,142
2026-05-08	17.050	17.300	16.950	17.050	17.050	9,471
2026-05-07	17.100	17.300	17.050	17.050	17.050	9,020
2026-05-06	17.100	17.400	17.000	17.050	17.050	16,000
2026-05-05	17.250	17.450	17.000	17.050	17.050	50,200
2026-05-04	18.000	18.000	17.500	17.500	17.500	18,002
2026-04-30	17.300	18.300	17.100	18.300	18.300	24,000
2026-04-29	17.150	17.300	17.100	17.300	17.300	9,092
2026-04-28	17.200	17.700	17.100	17.400	17.400	25,001
2026-04-27	17.350	17.900	17.300	17.400	17.400	10,000

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.5000 TWD
2025-08-21	0.5000 TWD
2024-08-06	0.5000 TWD
2023-08-24	0.5000 TWD
2022-08-25	0.5000 TWD
2021-08-20	0.5000 TWD
2020-08-26	1.5000 TWD
2019-09-09	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.