Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	24.000	24.450	23.950	23.950	23.419	15,800
2022-02-10	24.050	24.100	23.950	23.950	23.419	16,204
2022-02-09	24.050	24.050	23.950	24.000	23.468	16,006
2022-02-08	24.100	24.100	24.000	24.000	23.468	19,361
2022-02-07	24.100	24.100	24.000	24.050	23.517	22,668
2022-01-26	23.800	23.950	23.700	23.900	23.370	38,315
2022-01-25	23.650	23.700	23.450	23.700	23.175	20,779
2022-01-24	23.650	23.950	23.650	23.950	23.419	5,889
2022-01-21	23.850	24.150	23.700	23.850	23.321	24,477
2022-01-20	23.900	24.300	23.900	24.200	23.663	7,147
2022-01-19	24.450	24.450	24.300	24.300	23.761	3,363
2022-01-18	24.050	24.100	24.000	24.050	23.517	21,651
2022-01-17	24.550	24.550	24.550	24.550	24.006	1,734
2022-01-14	24.000	24.250	23.900	24.000	23.468	6,021
2022-01-13	24.350	24.350	24.250	24.250	23.712	3,514
2022-01-12	24.150	24.400	24.050	24.300	23.761	44,918
2022-01-11	24.100	24.600	24.000	24.600	24.055	12,207
2022-01-10	24.500	24.500	24.200	24.200	23.663	6,029
2022-01-07	24.550	24.650	24.250	24.500	23.957	12,671
2022-01-06	24.600	24.600	24.450	24.500	23.957	7,927
2022-01-05	24.600	24.800	24.600	24.650	24.103	17,798
2022-01-04	24.600	24.600	24.050	24.600	24.055	24,600
2022-01-03	24.600	24.600	24.600	24.600	24.055	3,330
2021-12-30	24.600	24.850	24.600	24.600	24.055	10,861
2021-12-29	24.950	24.950	24.550	24.600	24.055	26,391
2021-12-28	24.900	24.900	24.700	24.750	24.201	26,575
2021-12-27	25.000	25.000	24.750	24.750	24.201	11,869
2021-12-24	25.100	25.400	24.850	24.900	24.348	50,238
2021-12-23	23.800	25.600	23.800	25.100	24.544	157,206
2021-12-22	23.850	23.850	23.450	23.700	23.175	87,319
2021-12-21	23.950	24.000	23.950	24.000	23.468	5,734
2021-12-20	24.100	24.100	23.800	24.000	23.468	21,481
2021-12-17	24.200	24.200	24.000	24.050	23.517	46,662
2021-12-16	24.400	24.400	24.000	24.050	23.517	10,820
2021-12-15	24.150	24.150	24.000	24.050	23.517	27,939
2021-12-14	23.650	24.150	23.500	23.950	23.419	85,226
2021-12-13	23.650	23.800	23.600	23.650	23.126	29,233
2021-12-10	23.400	24.250	23.400	23.750	23.223	92,731
2021-12-09	23.800	23.800	23.700	23.700	23.175	5,669
2021-12-08	23.600	23.700	23.600	23.700	23.175	5,986
2021-12-07	23.500	23.750	23.500	23.650	23.126	9,845
2021-12-06	23.750	23.800	23.650	23.650	23.126	3,975
2021-12-03	23.450	23.700	23.450	23.700	23.175	6,790
2021-12-02	23.750	23.750	23.450	23.450	22.930	3,571
2021-12-01	23.500	23.550	23.450	23.450	22.930	15,771
2021-11-30	23.750	23.750	23.600	23.750	23.223	9,111
2021-11-29	23.500	24.100	23.400	23.750	23.223	22,604
2021-11-26	23.700	23.700	23.500	23.500	22.979	9,399
2021-11-25	23.700	23.800	23.700	23.700	23.175	27,240
2021-11-23	23.800	23.800	23.650	23.650	23.126	22,200
2021-11-22	23.700	23.700	23.500	23.700	23.175	12,040
2021-11-19	23.300	23.700	23.250	23.700	23.175	37,699
2021-11-18	23.550	23.550	23.100	23.150	22.637	98,652
2021-11-17	23.500	23.650	23.450	23.650	23.126	56,555
2021-11-16	23.500	23.900	23.500	23.500	22.979	23,491
2021-11-15	23.800	23.800	23.500	23.500	22.979	51,839
2021-11-12	23.600	24.050	23.500	23.600	23.077	20,998
2021-11-11	23.700	23.800	23.700	23.800	23.272	2,355
2021-11-10	23.700	23.700	23.600	23.600	23.077	7,639
2021-11-09	23.600	23.600	23.550	23.600	23.077	10,238

← NewerPage 20 of 21 · 1,213 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.