Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.950	19.450	18.500	18.550	18.550	45,110
2025-04-30	19.100	19.100	19.000	19.050	19.050	6,000
2025-04-29	19.200	19.250	19.000	19.000	19.000	14,088
2025-04-28	19.150	19.200	19.150	19.200	19.200	5,000
2025-04-25	19.100	19.100	19.000	19.000	19.000	4,000
2025-04-24	18.800	18.800	18.650	18.650	18.650	6,000
2025-04-23	18.700	18.700	18.700	18.700	18.700	2,000
2025-04-22	17.900	18.000	17.900	18.000	18.000	2,000
2025-04-21	18.500	18.500	18.350	18.350	18.350	8,000
2025-04-18	18.300	18.550	18.300	18.500	18.500	6,000
2025-04-17	18.400	18.450	18.300	18.450	18.450	13,000
2025-04-16	17.900	18.200	17.900	18.200	18.200	3,000
2025-04-15	17.550	18.000	17.550	18.000	18.000	15,000
2025-04-14	17.100	17.250	17.000	17.250	17.250	11,080
2025-04-11	17.000	17.150	16.600	17.100	17.100	32,030
2025-04-10	16.200	17.250	16.200	17.150	17.150	62,000
2025-04-09	17.000	17.050	15.550	15.700	15.700	89,010
2025-04-08	17.250	17.850	17.050	17.250	17.250	180,000
2025-04-07	18.900	18.900	18.900	18.900	18.900	23,000
2025-04-02	21.400	21.400	20.950	21.000	21.000	10,035
2025-04-01	21.650	21.650	20.650	21.050	21.050	192,000
2025-03-31	21.700	21.700	21.150	21.650	21.650	6,100
2025-03-28	22.200	22.250	21.950	21.950	21.950	23,100
2025-03-27	22.850	22.850	22.400	22.500	22.500	12,000
2025-03-26	22.500	22.950	22.400	22.900	22.900	6,060
2025-03-25	22.900	22.900	22.500	22.500	22.500	21,150
2025-03-24	22.000	23.200	22.000	22.900	22.900	27,000
2025-03-21	21.700	22.000	21.650	21.950	21.950	21,000
2025-03-20	21.850	22.450	21.700	21.700	21.700	37,000
2025-03-19	21.800	22.200	21.700	21.800	21.800	21,115
2025-03-18	22.200	22.200	21.650	21.700	21.700	4,031
2025-03-17	21.700	21.700	21.650	21.700	21.700	17,000
2025-03-14	21.750	21.800	21.700	21.700	21.700	30,395
2025-03-13	22.000	22.050	21.800	21.800	21.800	18,010
2025-03-12	22.100	22.100	22.000	22.000	22.000	18,000
2025-03-11	22.250	22.250	21.900	21.950	21.950	45,040
2025-03-10	22.450	22.450	22.400	22.450	22.450	31,000
2025-03-07	22.550	22.550	22.400	22.400	22.400	16,000
2025-03-06	22.800	22.800	22.650	22.650	22.650	17,599
2025-03-05	22.800	22.950	22.800	22.800	22.800	14,020
2025-03-04	23.100	23.100	22.700	22.950	22.950	13,000
2025-03-03	22.850	23.000	22.850	22.850	22.850	4,000
2025-02-27	23.100	23.150	22.850	23.100	23.100	14,000
2025-02-26	23.250	23.500	23.100	23.100	23.100	17,030
2025-02-25	23.050	23.500	23.050	23.250	23.250	66,010
2025-02-24	23.050	23.100	22.700	23.050	23.050	20,000
2025-02-21	23.000	23.200	22.600	23.050	23.050	26,000
2025-02-20	23.000	23.000	22.700	23.000	23.000	12,060
2025-02-19	23.050	23.050	22.900	22.900	22.900	6,126
2025-02-18	23.300	23.300	23.050	23.050	23.050	8,064
2025-02-17	23.100	23.250	23.100	23.250	23.250	26,474
2025-02-14	23.200	23.450	22.950	23.200	23.200	42,000
2025-02-13	22.800	23.250	22.800	22.900	22.900	46,000
2025-02-12	22.650	23.500	22.350	22.500	22.500	74,005
2025-02-11	22.850	23.000	22.400	22.500	22.500	22,100
2025-02-10	22.550	22.600	22.300	22.600	22.600	25,000
2025-02-07	22.650	22.650	22.500	22.600	22.600	18,056
2025-02-06	22.600	22.950	22.500	22.650	22.650	23,000
2025-02-05	22.000	23.650	22.000	22.600	22.600	88,061
2025-02-04	20.800	21.600	20.800	21.600	21.600	8,010

← NewerPage 7 of 21 · 1,216 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.