Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.800	21.800	21.650	21.650	21.650	28,000
2024-10-29	21.750	21.750	21.600	21.600	21.600	5,000
2024-10-28	21.800	21.800	21.700	21.700	21.700	12,000
2024-10-25	21.750	21.750	21.700	21.750	21.750	16,000
2024-10-24	21.850	21.850	21.750	21.750	21.750	17,000
2024-10-23	21.700	21.800	21.650	21.700	21.700	13,000
2024-10-22	21.800	21.800	21.700	21.700	21.700	2,000
2024-10-21	21.850	21.850	21.700	21.850	21.850	14,000
2024-10-18	21.800	21.850	21.800	21.800	21.800	12,000
2024-10-17	21.900	21.900	21.850	21.850	21.850	7,000
2024-10-16	21.800	21.800	21.800	21.800	21.800	1,000
2024-10-15	21.700	21.800	21.700	21.800	21.800	14,000
2024-10-14	21.750	21.800	21.700	21.750	21.750	21,000
2024-10-11	21.900	21.900	21.650	21.750	21.750	16,000
2024-10-09	21.800	21.900	21.650	21.900	21.900	29,000
2024-10-08	21.850	21.850	21.700	21.750	21.750	11,000
2024-10-07	21.850	21.850	21.800	21.800	21.800	24,000
2024-10-04	21.700	21.700	21.650	21.650	21.650	20,000
2024-10-03	21.600	21.600	21.600	21.600	21.600	0
2024-10-02	21.600	21.600	21.600	21.600	21.600	0
2024-10-01	21.500	21.600	21.500	21.600	21.600	32,000
2024-09-30	21.350	21.700	21.300	21.500	21.500	12,000
2024-09-27	21.500	21.500	21.400	21.450	21.450	9,000
2024-09-26	21.250	21.450	21.250	21.400	21.400	6,000
2024-09-25	21.350	21.400	21.350	21.350	21.350	8,000
2024-09-24	21.300	21.500	21.250	21.400	21.400	22,000
2024-09-23	21.300	21.400	21.300	21.300	21.300	10,000
2024-09-20	21.550	21.550	21.300	21.300	21.300	8,000
2024-09-19	21.300	21.550	21.300	21.300	21.300	14,000
2024-09-18	21.300	21.300	21.250	21.250	21.250	7,000
2024-09-16	21.300	21.700	21.250	21.700	21.700	20,000
2024-09-13	21.300	21.300	21.300	21.300	21.300	1,000
2024-09-12	21.300	21.300	21.250	21.300	21.300	27,000
2024-09-11	21.350	21.350	21.250	21.300	21.300	13,000
2024-09-10	21.450	21.450	21.250	21.400	21.400	16,000
2024-09-09	21.300	21.450	21.300	21.450	21.450	3,000
2024-09-06	21.450	21.500	21.350	21.500	21.500	9,000
2024-09-05	21.450	21.500	21.400	21.450	21.450	15,000
2024-09-04	21.500	21.800	21.500	21.600	21.600	7,000
2024-09-03	21.700	21.750	21.650	21.650	21.650	6,000
2024-09-02	21.900	21.900	21.650	21.700	21.700	13,000
2024-08-30	21.650	21.700	21.600	21.650	21.650	21,000
2024-08-29	21.600	21.750	21.600	21.650	21.650	17,000
2024-08-28	21.650	21.650	21.550	21.600	21.600	8,000
2024-08-27	21.650	21.700	21.650	21.650	21.650	17,000
2024-08-26	21.400	21.850	21.400	21.500	21.500	26,000
2024-08-23	21.300	21.450	21.250	21.450	21.450	6,000
2024-08-22	21.400	21.550	21.300	21.550	21.550	16,000
2024-08-21	21.600	22.000	21.250	21.550	21.550	39,000
2024-08-20	21.550	21.800	21.550	21.550	21.550	15,000
2024-08-19	21.450	21.550	21.400	21.550	21.550	5,000
2024-08-16	21.700	21.750	21.600	21.600	21.600	8,000
2024-08-15	21.800	21.800	21.600	21.600	21.600	8,000
2024-08-14	21.950	21.950	21.500	21.500	21.500	20,000
2024-08-13	21.250	22.000	21.200	21.700	21.700	84,000
2024-08-12	22.400	22.450	21.150	21.250	21.250	53,000
2024-08-09	21.000	21.400	20.950	21.000	21.000	100,000
2024-08-08	21.100	21.100	20.950	20.950	20.950	23,000
2024-08-07	20.950	21.100	20.900	21.000	21.000	20,000
2024-08-06	21.400	21.400	20.500	20.950	20.950	69,000

← NewerPage 9 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.