Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.500	19.550	19.500	19.500	19.500	19,000
2025-07-25	19.750	20.000	19.500	19.500	19.500	13,000
2025-07-24	19.700	19.750	19.700	19.750	19.750	8,000
2025-07-23	19.750	19.750	19.700	19.700	19.700	20,485
2025-07-22	19.500	19.800	19.500	19.800	19.800	28,000
2025-07-21	19.550	19.850	19.550	19.650	19.650	22,000
2025-07-18	19.600	19.600	19.500	19.550	19.550	10,000
2025-07-17	19.700	19.750	19.500	19.600	19.600	38,000
2025-07-16	19.550	19.950	19.550	19.600	19.600	13,015
2025-07-15	19.750	19.750	19.500	19.500	19.500	15,000
2025-07-14	19.950	19.950	19.700	19.700	19.700	7,000
2025-07-11	20.200	20.750	19.750	20.000	20.000	28,049
2025-07-10	21.300	21.300	19.500	19.700	19.700	29,000
2025-07-09	19.500	19.650	19.500	19.650	19.650	25,000
2025-07-08	19.800	19.800	19.550	19.600	19.600	9,000
2025-07-07	19.900	19.900	19.850	19.850	19.850	2,005
2025-07-04	20.100	20.100	19.900	19.950	19.950	4,009
2025-07-03	20.000	20.000	19.950	19.950	19.950	4,030
2025-07-02	20.000	20.050	20.000	20.000	20.000	9,040
2025-07-01	19.900	20.000	19.900	20.000	20.000	10,000
2025-06-30	20.050	20.050	20.000	20.000	20.000	6,000
2025-06-27	20.300	20.300	20.000	20.000	20.000	7,010
2025-06-26	19.850	20.300	19.850	20.300	20.300	44,000
2025-06-25	20.000	20.000	19.900	19.900	19.900	8,049
2025-06-24	20.400	20.400	20.000	20.000	20.000	8,000
2025-06-23	19.650	20.200	19.650	20.200	20.200	6,000
2025-06-20	20.050	20.300	19.900	20.100	20.100	25,064
2025-06-19	20.100	20.100	20.000	20.000	20.000	7,000
2025-06-18	20.400	20.400	20.050	20.050	20.050	14,000
2025-06-17	20.250	20.500	20.000	20.250	20.250	30,050
2025-06-16	19.800	20.350	19.800	20.250	20.250	16,075
2025-06-13	20.700	20.700	20.450	20.450	20.450	7,000
2025-06-12	20.150	20.550	20.150	20.400	20.400	20,000
2025-06-11	20.200	20.500	20.150	20.150	20.150	37,020
2025-06-10	20.950	20.950	20.200	20.200	20.200	21,057
2025-06-09	20.500	20.550	20.450	20.450	20.450	21,000
2025-06-06	20.900	20.900	20.700	20.900	20.900	12,000
2025-06-05	20.900	20.900	20.900	20.900	20.900	2,105
2025-06-04	21.550	21.550	21.000	21.000	21.000	10,000
2025-06-03	21.400	21.700	21.050	21.200	21.200	94,025
2025-06-02	20.900	21.700	20.900	21.700	21.700	6,000
2025-05-29	21.400	21.900	21.400	21.600	21.600	12,002
2025-05-28	22.000	22.000	21.100	21.750	21.750	41,071
2025-05-27	21.050	21.950	20.950	21.800	21.800	58,100
2025-05-26	20.500	21.100	20.500	21.100	21.100	4,060
2025-05-23	20.600	21.250	20.600	20.950	20.950	2,029
2025-05-22	20.800	20.800	20.250	20.550	20.550	9,000
2025-05-21	20.600	20.800	20.600	20.800	20.800	9,000
2025-05-20	20.700	20.850	20.100	20.700	20.700	12,530
2025-05-19	22.000	22.000	20.550	20.750	20.750	80,241
2025-05-16	21.500	21.500	20.850	20.900	20.900	10,000
2025-05-15	21.000	21.100	20.400	20.800	20.800	40,000
2025-05-14	20.750	21.400	20.750	21.300	21.300	37,000
2025-05-13	22.150	22.150	21.250	21.300	21.300	94,082
2025-05-12	21.400	22.150	21.400	21.500	21.500	116,000
2025-05-09	21.450	22.300	21.200	21.400	21.400	506,020
2025-05-08	18.800	20.450	18.800	20.300	20.300	64,084
2025-05-07	18.600	18.600	18.550	18.600	18.600	12,000
2025-05-06	18.600	18.600	18.550	18.550	18.550	9,000
2025-05-05	18.550	18.650	18.550	18.600	18.600	6,000

← NewerPage 6 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.