YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 19.90
-0.10 (-0.50%)
Oct 23, 2025, 2:36 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.90 | 20.05 | 19.85 | 19.90 | 19.90 | -0.50% | 457,102 |
| 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 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| 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 |
| Sep 18, 2025 | 20.10 | 20.20 | 19.80 | 19.95 | 19.95 | - | 941,631 |
| Sep 17, 2025 | 19.80 | 20.20 | 19.80 | 19.95 | 19.95 | 1.53% | 953,768 |
| Sep 16, 2025 | 19.70 | 19.75 | 19.60 | 19.65 | 19.65 | -0.25% | 576,005 |
| Sep 15, 2025 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 636,322 |
| Sep 12, 2025 | 19.80 | 19.95 | 19.65 | 19.80 | 19.80 | 0.76% | 880,454 |
| Sep 11, 2025 | 19.90 | 19.90 | 19.55 | 19.65 | 19.65 | -1.26% | 1,441,581 |
| Sep 10, 2025 | 19.85 | 20.20 | 19.65 | 19.90 | 19.90 | 0.25% | 1,404,883 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | -0.50% | 766,763 |
| Sep 8, 2025 | 19.80 | 20.00 | 19.75 | 19.95 | 19.95 | 0.76% | 718,952 |
| Sep 5, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | -0.75% | 979,323 |
| Sep 4, 2025 | 19.70 | 20.05 | 19.70 | 19.95 | 19.95 | 1.53% | 1,197,716 |
| Sep 3, 2025 | 20.00 | 20.10 | 19.55 | 19.65 | 19.65 | -2.24% | 3,061,943 |
| Sep 2, 2025 | 20.05 | 20.25 | 19.80 | 20.10 | 20.10 | -0.50% | 1,916,658 |
| Sep 1, 2025 | 20.65 | 20.65 | 19.95 | 20.20 | 20.20 | -1.94% | 1,961,459 |
| Aug 29, 2025 | 20.95 | 20.95 | 20.60 | 20.60 | 20.60 | -1.44% | 1,305,295 |
| Aug 28, 2025 | 20.80 | 20.90 | 20.45 | 20.90 | 20.90 | 0.72% | 1,495,203 |
| Aug 27, 2025 | 20.90 | 21.10 | 20.65 | 20.75 | 20.75 | -0.24% | 1,404,274 |
| Aug 26, 2025 | 21.00 | 21.25 | 20.70 | 20.80 | 20.80 | -2.35% | 2,619,731 |
| Aug 25, 2025 | 21.70 | 21.80 | 21.20 | 21.30 | 21.30 | -1.39% | 1,649,798 |
| Aug 22, 2025 | 21.75 | 21.80 | 21.40 | 21.60 | 21.60 | -1.37% | 1,224,268 |
| Aug 21, 2025 | 22.25 | 22.50 | 21.75 | 21.90 | 21.90 | -0.23% | 1,670,581 |
| Aug 20, 2025 | 22.55 | 22.60 | 21.95 | 21.95 | 21.95 | -3.09% | 2,372,582 |
| Aug 19, 2025 | 22.35 | 23.35 | 21.95 | 22.65 | 22.65 | 3.42% | 4,949,053 |
| Aug 18, 2025 | 22.05 | 22.55 | 21.90 | 21.90 | 21.90 | -1.35% | 2,864,617 |
| Aug 15, 2025 | 21.50 | 22.40 | 21.45 | 22.20 | 22.20 | 4.47% | 3,855,365 |
| Aug 14, 2025 | 20.80 | 21.45 | 20.75 | 21.25 | 21.25 | 2.41% | 1,938,377 |
| Aug 13, 2025 | 20.95 | 21.10 | 20.50 | 20.75 | 20.75 | - | 1,638,821 |