YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 20.40
-0.20 (-0.97%)
Dec 3, 2025, 1:30 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.60 | 20.60 | 20.35 | 20.40 | 20.40 | -0.97% | 1,314,256 |
| Dec 2, 2025 | 20.60 | 20.85 | 20.45 | 20.60 | 20.60 | -0.24% | 1,580,465 |
| Dec 1, 2025 | 20.35 | 21.20 | 20.35 | 20.65 | 20.65 | 1.72% | 4,087,718 |
| Nov 28, 2025 | 20.55 | 20.55 | 20.20 | 20.30 | 20.30 | -1.22% | 1,781,106 |
| Nov 27, 2025 | 20.75 | 20.80 | 20.35 | 20.55 | 20.55 | -0.24% | 2,221,352 |
| Nov 26, 2025 | 20.50 | 21.70 | 20.50 | 20.60 | 20.60 | 2.74% | 6,307,505 |
| Nov 25, 2025 | 19.80 | 20.20 | 19.75 | 20.05 | 20.05 | 1.01% | 1,344,072 |
| Nov 24, 2025 | 19.50 | 20.25 | 19.50 | 19.85 | 19.85 | 4.47% | 2,188,924 |
| Nov 21, 2025 | 19.20 | 19.45 | 18.90 | 19.00 | 19.00 | -1.30% | 757,102 |
| Nov 20, 2025 | 19.20 | 19.30 | 18.80 | 19.25 | 19.25 | 1.85% | 840,246 |
| Nov 19, 2025 | 19.45 | 19.55 | 18.90 | 18.90 | 18.90 | -2.58% | 1,335,006 |
| Nov 18, 2025 | 19.95 | 20.35 | 19.40 | 19.40 | 19.40 | -2.51% | 1,113,079 |
| Nov 17, 2025 | 20.10 | 20.45 | 19.90 | 19.90 | 19.90 | 1.02% | 2,059,606 |
| Nov 14, 2025 | 19.50 | 20.00 | 19.40 | 19.70 | 19.70 | 0.77% | 1,511,061 |
| Nov 13, 2025 | 19.25 | 19.60 | 19.25 | 19.55 | 19.55 | 1.56% | 1,390,520 |
| Nov 12, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | 1.85% | 827,243 |
| Nov 11, 2025 | 18.90 | 19.05 | 18.85 | 18.90 | 18.90 | 0.27% | 547,700 |
| Nov 10, 2025 | 19.00 | 19.00 | 18.60 | 18.85 | 18.85 | -0.79% | 755,064 |
| Nov 7, 2025 | 18.90 | 19.15 | 18.80 | 19.00 | 19.00 | 0.53% | 546,453 |
| Nov 6, 2025 | 18.65 | 18.95 | 18.65 | 18.90 | 18.90 | 1.34% | 615,302 |
| Nov 5, 2025 | 18.90 | 18.90 | 18.40 | 18.65 | 18.65 | -1.32% | 841,387 |
| Nov 4, 2025 | 18.85 | 18.95 | 18.70 | 18.90 | 18.90 | -0.79% | 1,420,134 |
| Nov 3, 2025 | 19.20 | 19.20 | 18.85 | 19.05 | 19.05 | -1.04% | 1,881,849 |
| Oct 31, 2025 | 19.55 | 19.55 | 19.20 | 19.25 | 19.25 | -1.03% | 1,152,713 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | -1.27% | 1,030,729 |
| Oct 29, 2025 | 19.80 | 19.90 | 19.65 | 19.70 | 19.70 | -0.51% | 672,035 |
| Oct 28, 2025 | 20.05 | 20.05 | 19.75 | 19.80 | 19.80 | -0.75% | 695,848 |
| Oct 27, 2025 | 19.95 | 20.00 | 19.80 | 19.95 | 19.95 | 0.25% | 608,574 |
| Oct 23, 2025 | 19.90 | 20.05 | 19.85 | 19.90 | 19.90 | -0.50% | 457,942 |
| Oct 22, 2025 | 19.90 | 20.05 | 19.80 | 20.00 | 20.00 | 1.01% | 413,308 |
| Oct 21, 2025 | 20.00 | 20.05 | 19.75 | 19.80 | 19.80 | -1.00% | 966,707 |
| Oct 20, 2025 | 20.20 | 20.25 | 19.80 | 20.00 | 20.00 | -0.99% | 981,878 |
| Oct 17, 2025 | 20.15 | 20.85 | 20.15 | 20.20 | 20.20 | 1.76% | 3,547,240 |
| Oct 16, 2025 | 19.80 | 20.05 | 19.75 | 19.85 | 19.85 | 0.25% | 603,800 |
| Oct 15, 2025 | 20.45 | 20.60 | 19.75 | 19.80 | 19.80 | -3.18% | 1,923,879 |
| Oct 14, 2025 | 19.80 | 21.50 | 19.70 | 20.45 | 20.45 | 4.07% | 5,638,755 |
| Oct 13, 2025 | 19.50 | 19.65 | 19.20 | 19.65 | 19.65 | - | 681,240 |
| Oct 9, 2025 | 19.50 | 19.75 | 19.45 | 19.65 | 19.65 | 1.03% | 829,159 |
| Oct 8, 2025 | 19.20 | 19.50 | 19.15 | 19.45 | 19.45 | 0.78% | 536,449 |
| Oct 7, 2025 | 19.15 | 19.30 | 19.10 | 19.30 | 19.30 | 0.78% | 703,451 |
| Oct 3, 2025 | 19.20 | 19.30 | 19.15 | 19.15 | 19.15 | -1.03% | 998,074 |
| Oct 2, 2025 | 19.65 | 19.65 | 19.25 | 19.35 | 19.35 | -1.53% | 2,145,171 |
| Oct 1, 2025 | 19.70 | 19.80 | 19.60 | 19.65 | 19.65 | -0.25% | 728,257 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.65 | 19.70 | 19.70 | -0.51% | 819,835 |
| Sep 26, 2025 | 20.05 | 20.10 | 19.70 | 19.80 | 19.80 | -1.25% | 981,857 |
| Sep 25, 2025 | 19.95 | 20.50 | 19.95 | 20.05 | 20.05 | 1.01% | 1,508,193 |
| Sep 24, 2025 | 19.75 | 19.95 | 19.70 | 19.85 | 19.85 | 0.51% | 583,103 |
| Sep 23, 2025 | 19.90 | 20.00 | 19.75 | 19.75 | 19.75 | -0.75% | 494,302 |
| Sep 22, 2025 | 19.95 | 20.00 | 19.80 | 19.90 | 19.90 | 0.76% | 726,585 |
| Sep 19, 2025 | 20.05 | 20.15 | 19.75 | 19.75 | 19.75 | -1.00% | 758,813 |