YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 19.70
-0.10 (-0.51%)
Sep 30, 2025, 2:38 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.80 | 19.80 | 19.65 | 19.75 | 19.75 | -0.25% | 666,865 |
| 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 |
| 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 |