Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.350	17.750	17.350	17.750	17.750	18,110
2026-04-23	17.500	17.800	17.100	17.800	17.800	39,075
2026-04-22	17.350	17.600	17.300	17.600	17.600	8,105
2026-04-21	17.400	17.650	17.100	17.650	17.650	28,094
2026-04-20	17.350	17.450	17.150	17.450	17.450	33,275
2026-04-17	17.500	17.500	17.400	17.450	17.450	67,382
2026-04-16	17.350	17.500	17.250	17.300	17.300	21,000
2026-04-15	18.000	18.000	17.350	17.450	17.450	34,000
2026-04-14	17.800	17.800	17.400	17.750	17.750	18,000
2026-04-13	17.750	17.800	17.600	17.800	17.800	8,000
2026-04-10	17.900	17.900	17.550	17.850	17.850	22,000
2026-04-09	18.000	18.000	17.600	17.850	17.850	17,000
2026-04-08	17.700	18.000	17.100	17.900	17.900	17,013
2026-04-07	18.000	18.000	17.700	18.000	18.000	62,000
2026-04-02	17.750	17.900	17.700	17.900	17.900	4,034
2026-04-01	17.650	18.000	17.650	18.000	18.000	22,000
2026-03-31	17.700	17.950	17.650	17.950	17.950	6,000
2026-03-30	17.400	18.100	17.400	18.100	18.100	9,065
2026-03-27	18.100	18.800	18.000	18.000	18.000	16,199
2026-03-26	18.050	18.050	18.050	18.050	18.050	1,000
2026-03-25	17.900	18.300	17.800	18.300	18.300	18,010
2026-03-24	18.200	18.500	17.850	18.000	18.000	34,030
2026-03-23	18.050	18.100	18.000	18.100	18.100	20,055
2026-03-20	18.000	18.450	18.000	18.400	18.400	17,000
2026-03-19	18.300	18.300	17.850	18.100	18.100	15,000
2026-03-18	18.050	18.100	18.000	18.100	18.100	10,000
2026-03-17	18.150	18.150	18.000	18.150	18.150	8,855
2026-03-16	18.000	18.100	18.000	18.100	18.100	5,000
2026-03-13	18.150	18.300	17.950	18.300	18.300	11,000
2026-03-12	18.600	18.700	18.350	18.350	18.350	7,000
2026-03-11	18.800	18.800	18.700	18.700	18.700	6,000
2026-03-10	18.650	18.800	18.650	18.800	18.800	2,045
2026-03-09	18.600	18.800	18.550	18.800	18.800	5,000
2026-03-06	18.600	18.850	18.550	18.850	18.850	5,000
2026-03-05	19.400	19.400	18.600	18.600	18.600	18,170
2026-03-04	18.400	18.800	18.200	18.800	18.800	17,154
2026-03-03	18.750	18.800	18.400	18.800	18.800	12,099
2026-03-02	18.800	18.800	18.800	18.800	18.800	1,000
2026-02-26	18.500	18.800	18.400	18.800	18.800	34,000
2026-02-25	18.700	18.700	18.650	18.650	18.650	6,020
2026-02-24	18.800	18.800	18.700	18.750	18.750	8,030
2026-02-23	18.750	18.800	18.650	18.700	18.700	31,100
2026-02-11	18.500	18.800	18.150	18.800	18.800	51,100
2026-02-10	18.750	18.750	18.150	18.350	18.350	22,035
2026-02-09	18.200	18.300	18.000	18.100	18.100	13,000
2026-02-06	18.350	18.500	18.000	18.450	18.450	18,099
2026-02-05	18.450	18.650	18.050	18.400	18.400	19,125
2026-02-04	18.350	18.350	18.200	18.350	18.350	10,143
2026-02-03	18.200	18.350	18.000	18.350	18.350	26,126
2026-02-02	18.000	18.250	17.800	18.250	18.250	7,059
2026-01-30	17.800	18.000	17.700	18.000	18.000	8,000
2026-01-29	18.000	18.150	17.800	18.050	18.050	21,000
2026-01-28	18.050	18.400	17.700	18.400	18.400	30,000
2026-01-27	18.350	18.450	18.300	18.400	18.400	21,000
2026-01-26	18.400	18.400	18.200	18.400	18.400	9,100
2026-01-23	18.400	18.400	18.050	18.400	18.400	24,100
2026-01-22	18.200	18.450	17.750	18.400	18.400	36,054
2026-01-21	18.000	18.550	17.900	18.200	18.200	48,001
2026-01-20	17.800	18.400	17.800	18.050	18.050	17,061
2026-01-19	17.600	17.900	17.600	17.800	17.800	25,327

← NewerPage 3 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.