Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.500	17.950	17.500	17.800	17.800	20,000
2026-01-15	17.650	17.650	17.600	17.600	17.600	6,195
2026-01-14	17.650	17.650	17.500	17.650	17.650	21,285
2026-01-13	17.450	17.950	17.450	17.700	17.700	8,006
2026-01-12	17.400	17.400	17.300	17.350	17.350	7,100
2026-01-09	17.350	17.700	17.300	17.450	17.450	9,007
2026-01-08	17.350	17.400	17.350	17.350	17.350	19,162
2026-01-07	17.350	17.350	17.350	17.350	17.350	16,000
2026-01-06	17.350	17.650	17.300	17.350	17.350	11,000
2026-01-05	17.450	17.450	17.350	17.350	17.350	19,000
2026-01-02	17.500	17.500	17.500	17.500	17.500	3,115
2025-12-31	17.600	17.600	17.600	17.600	17.600	23,030
2025-12-30	17.850	17.850	17.650	17.700	17.700	14,712
2025-12-29	17.450	17.950	17.400	17.850	17.850	30,323
2025-12-26	17.650	17.650	17.500	17.550	17.550	17,120
2025-12-24	17.450	17.750	17.450	17.750	17.750	13,000
2025-12-23	17.450	17.500	17.450	17.500	17.500	25,000
2025-12-22	17.450	17.500	17.450	17.500	17.500	2,000
2025-12-19	17.550	17.550	17.500	17.500	17.500	3,020
2025-12-18	17.550	17.550	17.550	17.550	17.550	10,000
2025-12-17	17.700	17.700	17.500	17.500	17.500	12,000
2025-12-16	17.800	17.800	17.550	17.550	17.550	19,100
2025-12-15	18.200	18.200	17.900	17.900	17.900	3,089
2025-12-12	18.000	18.200	17.650	17.950	17.950	33,062
2025-12-11	17.900	18.450	17.900	18.050	18.050	33,000
2025-12-10	17.950	17.950	17.900	17.950	17.950	7,000
2025-12-09	17.550	17.800	17.550	17.800	17.800	3,000
2025-12-08	17.900	17.900	17.650	17.700	17.700	5,281
2025-12-05	17.800	17.900	17.700	17.900	17.900	9,000
2025-12-04	17.900	17.950	17.900	17.950	17.950	2,000
2025-12-03	17.650	17.900	17.650	17.650	17.650	12,147
2025-12-02	18.150	18.150	17.950	17.950	17.950	3,100
2025-12-01	17.600	17.950	17.600	17.650	17.650	4,000
2025-11-28	17.700	17.700	17.650	17.650	17.650	4,000
2025-11-27	17.850	17.850	17.650	17.700	17.700	3,060
2025-11-26	18.050	18.050	17.550	17.550	17.550	11,000
2025-11-25	17.650	17.700	17.500	17.700	17.700	20,000
2025-11-24	17.700	17.700	17.400	17.700	17.700	13,000
2025-11-21	17.750	17.750	17.600	17.750	17.750	20,199
2025-11-20	17.900	17.900	17.800	17.800	17.800	5,007
2025-11-19	18.000	18.000	17.700	17.850	17.850	26,250
2025-11-18	18.700	18.700	18.000	18.100	18.100	5,110
2025-11-17	18.100	18.100	18.100	18.100	18.100	4,000
2025-11-14	18.200	18.200	18.050	18.100	18.100	6,000
2025-11-13	18.350	18.350	18.350	18.350	18.350	5,050
2025-11-12	18.250	18.250	18.150	18.150	18.150	2,069
2025-11-11	18.700	18.700	18.000	18.000	18.000	32,000
2025-11-10	18.050	18.050	18.050	18.050	18.050	1,000
2025-11-07	18.050	18.250	18.000	18.000	18.000	9,538
2025-11-06	18.050	18.300	18.050	18.300	18.300	6,000
2025-11-05	17.850	18.100	17.750	18.100	18.100	17,000
2025-11-04	17.950	18.000	17.900	17.900	17.900	10,613
2025-11-03	18.050	18.100	18.000	18.100	18.100	10,017
2025-10-31	18.200	18.200	18.150	18.150	18.150	5,010
2025-10-30	18.650	18.650	18.100	18.250	18.250	54,419
2025-10-29	18.750	19.000	18.650	18.800	18.800	28,008
2025-10-28	18.750	18.750	18.700	18.750	18.750	3,000
2025-10-27	19.000	19.000	18.700	18.750	18.750	15,000
2025-10-23	18.850	18.850	18.850	18.850	18.850	0
2025-10-22	18.850	18.850	18.850	18.850	18.850	2,000

← NewerPage 4 of 21 · 1,215 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.