Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.800	18.850	18.750	18.800	18.800	16,000
2025-10-20	19.000	19.000	18.800	18.800	18.800	7,000
2025-10-17	19.000	19.000	18.850	18.850	18.850	4,000
2025-10-16	18.850	18.850	18.750	18.850	18.850	6,000
2025-10-15	19.250	19.250	18.650	18.800	18.800	10,050
2025-10-14	18.950	18.950	18.900	18.900	18.900	6,000
2025-10-13	18.700	18.900	18.600	18.900	18.900	16,000
2025-10-09	19.050	19.050	18.950	18.950	18.950	6,000
2025-10-08	19.000	19.050	19.000	19.000	19.000	10,300
2025-10-07	19.050	19.150	19.000	19.150	19.150	21,144
2025-10-03	19.250	19.250	19.250	19.250	19.250	2,000
2025-10-02	19.650	19.650	19.300	19.300	19.300	4,000
2025-10-01	19.250	19.550	19.250	19.250	19.250	11,114
2025-09-30	19.150	19.150	19.150	19.150	19.150	3,037
2025-09-29	19.200	19.200	19.200	19.200	19.200	0
2025-09-26	19.100	19.200	19.000	19.200	19.200	14,042
2025-09-25	19.100	19.200	19.100	19.200	19.200	7,128
2025-09-24	19.250	19.250	19.200	19.200	19.200	8,026
2025-09-23	19.050	19.250	18.900	19.200	19.200	86,000
2025-09-22	19.100	19.100	19.000	19.050	19.050	25,000
2025-09-19	19.100	19.100	19.100	19.100	19.100	3,970
2025-09-18	19.250	19.250	19.250	19.250	19.250	3,995
2025-09-17	19.100	19.150	19.000	19.150	19.150	23,000
2025-09-16	19.050	19.100	19.000	19.050	19.050	29,000
2025-09-15	19.150	19.200	19.150	19.150	19.150	17,000
2025-09-12	19.150	19.450	19.000	19.100	19.100	35,000
2025-09-11	19.400	19.400	19.200	19.300	19.300	12,080
2025-09-10	19.050	19.350	19.050	19.350	19.350	19,050
2025-09-09	19.050	19.150	19.000	19.000	19.000	12,055
2025-09-08	19.200	19.250	19.050	19.250	19.250	10,000
2025-09-05	19.050	19.100	19.000	19.100	19.100	4,000
2025-09-04	19.100	19.100	19.050	19.050	19.050	12,000
2025-09-03	19.650	19.650	19.050	19.050	19.050	2,021
2025-09-02	19.050	19.050	18.900	19.050	19.050	26,076
2025-09-01	19.000	19.100	19.000	19.050	19.050	13,150
2025-08-29	19.100	19.150	19.050	19.150	19.150	16,000
2025-08-28	19.350	19.350	19.000	19.250	19.250	47,000
2025-08-27	19.400	19.400	19.250	19.300	19.300	4,000
2025-08-26	19.850	19.850	19.750	19.750	19.750	5,000
2025-08-25	19.400	19.400	19.200	19.400	19.400	17,000
2025-08-22	19.400	19.400	19.200	19.300	19.300	11,123
2025-08-21	19.800	20.000	19.500	19.600	19.600	9,143
2025-08-20	20.100	20.100	19.600	19.850	19.350	27,000
2025-08-19	19.850	20.000	19.850	19.850	19.350	7,000
2025-08-18	19.500	20.000	19.500	19.800	19.301	18,000
2025-08-15	19.550	19.650	19.550	19.650	19.155	9,000
2025-08-14	19.550	19.650	19.550	19.550	19.550	18,049
2025-08-13	19.650	19.750	19.550	19.750	19.750	31,000
2025-08-12	19.900	19.900	19.900	19.900	19.900	1,000
2025-08-11	19.650	19.950	19.500	19.550	19.550	23,226
2025-08-08	19.650	19.800	19.600	19.700	19.700	15,000
2025-08-07	19.900	20.500	19.750	19.750	19.750	38,002
2025-08-06	19.750	19.750	19.550	19.550	19.550	6,000
2025-08-05	19.700	19.900	19.500	19.500	19.500	35,000
2025-08-04	19.650	20.000	19.650	19.850	19.850	13,000
2025-08-01	19.400	19.400	19.400	19.400	19.400	11,109
2025-07-31	19.500	19.500	19.400	19.400	19.400	15,000
2025-07-30	19.450	19.600	19.450	19.600	19.600	11,005
2025-07-29	19.550	19.550	19.500	19.500	19.500	13,000
2025-07-28	19.500	19.550	19.500	19.500	19.500	19,000

← NewerPage 5 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.