Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.900	20.900	20.800	20.900	20.900	17,000
2025-01-22	21.100	21.400	20.950	21.050	21.050	36,000
2025-01-21	20.950	21.000	20.500	21.000	21.000	36,000
2025-01-20	21.100	21.300	20.950	20.950	20.950	43,000
2025-01-17	21.050	21.050	20.850	20.950	20.950	16,000
2025-01-16	21.050	21.100	20.700	20.700	20.700	22,000
2025-01-15	20.600	20.700	20.550	20.600	20.600	22,000
2025-01-14	20.550	21.050	20.550	20.700	20.700	13,000
2025-01-13	21.350	21.500	20.500	20.550	20.550	56,000
2025-01-10	22.350	22.350	21.500	21.550	21.550	54,000
2025-01-09	22.500	22.600	22.200	22.300	22.300	15,000
2025-01-08	22.500	22.900	22.400	22.900	22.900	4,000
2025-01-07	22.350	22.500	22.350	22.500	22.500	7,000
2025-01-06	22.600	22.600	22.300	22.350	22.350	13,000
2025-01-03	22.500	22.600	22.500	22.500	22.500	12,000
2025-01-02	22.800	23.000	22.600	23.000	23.000	21,000
2024-12-31	23.000	23.000	23.000	23.000	23.000	1,000
2024-12-30	23.200	23.200	23.000	23.000	23.000	8,000
2024-12-27	23.000	23.250	23.000	23.150	23.150	19,000
2024-12-26	23.000	23.050	22.950	22.950	22.950	17,000
2024-12-25	23.200	23.200	23.000	23.100	23.100	21,000
2024-12-24	23.350	23.800	23.050	23.050	23.050	32,000
2024-12-23	23.550	23.550	23.300	23.400	23.400	9,000
2024-12-20	23.550	23.550	23.050	23.550	23.550	33,000
2024-12-19	23.800	23.800	23.500	23.800	23.800	25,000
2024-12-18	24.000	24.000	23.500	23.850	23.850	13,000
2024-12-17	23.450	23.800	23.400	23.800	23.800	19,000
2024-12-16	23.950	23.950	23.400	23.400	23.400	77,000
2024-12-13	24.000	24.000	23.600	23.950	23.950	33,000
2024-12-12	24.200	24.500	23.900	24.000	24.000	26,000
2024-12-11	24.600	24.600	24.000	24.200	24.200	55,000
2024-12-10	24.700	24.800	24.050	24.600	24.600	26,000
2024-12-09	23.800	24.800	23.800	24.450	24.450	119,000
2024-12-06	24.450	25.000	24.300	24.500	24.500	69,000
2024-12-05	24.950	24.950	24.000	24.250	24.250	145,000
2024-12-04	25.500	25.500	24.800	24.900	24.900	139,000
2024-12-03	24.450	25.700	24.450	25.100	25.100	267,000
2024-12-02	24.500	24.750	24.200	24.450	24.450	121,000
2024-11-29	23.800	24.550	23.800	24.450	24.450	67,000
2024-11-28	24.050	24.050	23.550	23.800	23.800	28,000
2024-11-27	24.200	24.300	23.700	24.300	24.300	99,000
2024-11-26	24.750	25.050	24.050	24.350	24.350	77,000
2024-11-25	23.950	25.000	23.000	24.900	24.900	208,000
2024-11-22	24.700	24.700	24.000	24.100	24.100	71,000
2024-11-21	23.450	25.000	23.450	24.000	24.000	218,000
2024-11-20	24.150	25.000	23.250	23.300	23.300	187,187
2024-11-19	24.900	24.900	24.050	24.150	24.150	138,000
2024-11-18	24.350	25.850	24.000	24.400	24.400	774,000
2024-11-15	22.200	24.350	22.150	24.350	24.350	484,000
2024-11-14	23.850	23.900	22.100	22.150	22.150	204,000
2024-11-13	23.400	23.750	23.150	23.400	23.400	149,000
2024-11-12	24.300	24.300	22.950	23.200	23.200	324,000
2024-11-11	24.800	25.150	23.450	24.350	24.350	303,000
2024-11-08	24.950	25.450	24.250	24.850	24.850	461,000
2024-11-07	24.800	25.350	24.400	24.900	24.900	396,000
2024-11-06	25.800	25.800	24.350	24.600	24.600	621,000
2024-11-05	26.300	26.650	25.450	25.800	25.800	2,065,000
2024-11-04	22.600	24.250	22.550	24.250	24.250	734,000
2024-11-01	21.700	22.050	21.700	22.050	22.050	93,000
2024-10-31	21.650	21.650	21.650	21.650	21.650	0

← NewerPage 8 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.