YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 21.25
+0.50 (2.41%)
Aug 14, 2025, 2:38 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 21.15 | 21.30 | 20.70 | 20.75 | 20.75 | -2.35% | 1,929,111 |
| Aug 11, 2025 | 21.80 | 21.80 | 20.80 | 21.25 | 21.25 | -4.49% | 3,074,185 |
| Aug 8, 2025 | 21.70 | 22.45 | 21.70 | 22.25 | 22.25 | 3.73% | 2,569,820 |
| Aug 7, 2025 | 21.50 | 21.70 | 21.30 | 21.45 | 21.45 | -0.23% | 654,611 |
| Aug 6, 2025 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 0.23% | 570,847 |
| Aug 5, 2025 | 21.55 | 21.70 | 21.40 | 21.45 | 21.45 | -0.69% | 531,405 |
| Aug 4, 2025 | 21.35 | 21.70 | 21.20 | 21.60 | 21.60 | -0.23% | 647,375 |
| Aug 1, 2025 | 21.35 | 21.75 | 21.25 | 21.65 | 21.65 | 1.17% | 939,880 |
| Jul 31, 2025 | 21.85 | 21.85 | 21.25 | 21.40 | 21.40 | -2.06% | 1,208,986 |
| Jul 30, 2025 | 21.45 | 21.90 | 21.15 | 21.85 | 21.85 | 2.58% | 1,039,690 |
| Jul 29, 2025 | 21.25 | 21.65 | 21.05 | 21.30 | 21.30 | 0.24% | 750,370 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.25 | 21.25 | 21.25 | -2.07% | 774,865 |
| Jul 25, 2025 | 21.50 | 22.40 | 21.50 | 21.70 | 21.70 | 0.46% | 1,090,958 |
| Jul 24, 2025 | 21.95 | 22.05 | 21.50 | 21.60 | 21.60 | -1.59% | 1,058,766 |
| Jul 23, 2025 | 20.95 | 22.00 | 20.95 | 21.95 | 21.95 | 5.53% | 2,441,774 |
| Jul 22, 2025 | 20.80 | 21.40 | 20.70 | 20.80 | 20.80 | - | 1,351,197 |
| Jul 21, 2025 | 20.85 | 21.00 | 20.75 | 20.80 | 20.80 | 0.48% | 568,816 |
| Jul 18, 2025 | 20.95 | 21.00 | 20.65 | 20.70 | 20.70 | -0.48% | 463,697 |
| Jul 17, 2025 | 20.60 | 20.95 | 20.60 | 20.80 | 20.80 | 1.46% | 680,165 |
| Jul 16, 2025 | 20.60 | 21.00 | 20.45 | 20.50 | 20.50 | -0.49% | 857,871 |
| Jul 15, 2025 | 20.30 | 20.90 | 20.10 | 20.60 | 20.60 | -3.29% | 1,425,100 |
| Jul 14, 2025 | 21.50 | 21.60 | 21.25 | 21.30 | 20.30 | -0.23% | 1,033,342 |
| Jul 11, 2025 | 21.05 | 21.50 | 21.05 | 21.35 | 20.35 | 1.18% | 788,671 |
| Jul 10, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 20.11 | -2.31% | 1,165,421 |
| Jul 9, 2025 | 21.60 | 22.00 | 21.60 | 21.60 | 20.59 | -0.92% | 594,001 |
| Jul 8, 2025 | 22.55 | 22.55 | 21.80 | 21.80 | 20.78 | -3.54% | 826,590 |
| Jul 7, 2025 | 22.60 | 22.85 | 22.45 | 22.60 | 21.54 | -0.88% | 524,315 |
| Jul 4, 2025 | 22.70 | 22.90 | 22.50 | 22.80 | 21.73 | 0.44% | 924,318 |
| Jul 3, 2025 | 22.30 | 23.10 | 22.30 | 22.70 | 21.63 | 1.57% | 1,133,595 |
| Jul 2, 2025 | 22.05 | 22.70 | 22.05 | 22.35 | 21.30 | 1.36% | 1,067,990 |
| Jul 1, 2025 | 22.30 | 22.35 | 22.05 | 22.05 | 21.01 | -0.45% | 564,666 |
| Jun 30, 2025 | 22.30 | 22.30 | 21.80 | 22.15 | 21.11 | 0.23% | 453,694 |
| Jun 27, 2025 | 21.85 | 22.25 | 21.80 | 22.10 | 21.06 | 2.08% | 1,350,927 |
| Jun 26, 2025 | 21.55 | 21.85 | 21.50 | 21.65 | 20.63 | 0.46% | 583,858 |
| Jun 25, 2025 | 21.95 | 22.15 | 21.45 | 21.55 | 20.54 | -0.92% | 696,947 |
| Jun 24, 2025 | 21.35 | 21.80 | 21.35 | 21.75 | 20.73 | 2.35% | 802,834 |
| Jun 23, 2025 | 20.70 | 21.25 | 20.40 | 21.25 | 20.25 | 2.41% | 817,515 |
| Jun 20, 2025 | 20.95 | 20.95 | 20.55 | 20.75 | 19.78 | -0.24% | 1,030,080 |
| Jun 19, 2025 | 21.00 | 21.10 | 20.65 | 20.80 | 19.82 | -1.65% | 719,905 |
| Jun 18, 2025 | 20.95 | 21.40 | 20.90 | 21.15 | 20.16 | 0.71% | 748,798 |
| Jun 17, 2025 | 21.25 | 21.30 | 20.90 | 21.00 | 20.01 | -0.71% | 749,207 |
| Jun 16, 2025 | 20.65 | 21.15 | 20.40 | 21.15 | 20.16 | 2.17% | 625,995 |
| Jun 13, 2025 | 21.20 | 21.25 | 20.70 | 20.70 | 19.73 | -3.50% | 1,599,997 |
| Jun 12, 2025 | 21.50 | 21.50 | 21.20 | 21.45 | 20.44 | - | 524,963 |
| Jun 11, 2025 | 21.60 | 21.85 | 21.20 | 21.45 | 20.44 | -0.69% | 1,196,058 |
| Jun 10, 2025 | 21.65 | 21.95 | 21.55 | 21.60 | 20.59 | -0.23% | 1,141,836 |
| Jun 9, 2025 | 22.30 | 22.30 | 21.65 | 21.65 | 20.63 | -1.81% | 1,063,729 |
| Jun 6, 2025 | 22.10 | 22.35 | 22.00 | 22.05 | 21.01 | -1.12% | 733,386 |