YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 20.10
+1.20 (6.35%)
Aug 7, 2026, 1:30 PM CST
YC Inox Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 19.10 | 20.45 | 19.10 | 20.15 | - | 6.61% | 3,962,784 |
| Aug 6, 2026 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | -0.26% | 1,197,448 |
| Aug 5, 2026 | 18.80 | 19.15 | 18.80 | 18.95 | 18.95 | 1.88% | 1,499,636 |
| Aug 4, 2026 | 18.30 | 18.65 | 18.25 | 18.60 | 18.60 | 0.27% | 645,589 |
| Aug 3, 2026 | 18.30 | 18.55 | 18.20 | 18.55 | 18.55 | 0.82% | 735,323 |
| Jul 31, 2026 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -0.81% | 1,695,807 |
| Jul 30, 2026 | 18.45 | 18.65 | 18.30 | 18.55 | 18.55 | 0.54% | 804,353 |
| Jul 29, 2026 | 18.85 | 18.90 | 17.95 | 18.45 | 18.45 | -2.12% | 3,401,706 |
| Jul 28, 2026 | 19.05 | 19.10 | 18.75 | 18.85 | 18.85 | -1.82% | 1,645,764 |
| Jul 27, 2026 | 19.30 | 19.40 | 19.05 | 19.20 | 19.20 | -0.52% | 834,400 |
| Jul 24, 2026 | 19.55 | 19.70 | 19.20 | 19.30 | 19.30 | -1.28% | 1,118,452 |
| Jul 23, 2026 | 19.70 | 19.90 | 19.45 | 19.55 | 19.55 | - | 802,376 |
| Jul 22, 2026 | 19.50 | 19.70 | 19.50 | 19.55 | 19.55 | - | 872,006 |
| Jul 21, 2026 | 19.35 | 19.60 | 19.35 | 19.55 | 19.55 | 1.03% | 483,682 |
| Jul 20, 2026 | 20.00 | 20.00 | 19.30 | 19.35 | 19.35 | -1.28% | 1,402,772 |
| Jul 17, 2026 | 20.20 | 20.20 | 19.55 | 19.60 | 19.60 | -3.21% | 2,012,597 |
| Jul 16, 2026 | 20.10 | 20.35 | 20.05 | 20.25 | 20.25 | 2.53% | 1,558,740 |
| Jul 15, 2026 | 20.50 | 20.95 | 20.45 | 20.75 | 19.75 | 1.22% | 2,645,007 |
| Jul 14, 2026 | 20.50 | 20.60 | 20.10 | 20.50 | 19.51 | 0.74% | 2,425,415 |
| Jul 13, 2026 | 20.55 | 20.70 | 20.25 | 20.35 | 19.37 | -0.97% | 1,048,299 |
| Jul 9, 2026 | 20.40 | 20.75 | 20.40 | 20.55 | 19.56 | 0.74% | 1,173,602 |
| Jul 8, 2026 | 20.65 | 20.80 | 20.30 | 20.40 | 19.42 | -1.21% | 1,033,943 |
| Jul 7, 2026 | 20.60 | 20.90 | 20.55 | 20.65 | 19.65 | 0.24% | 1,945,394 |
| Jul 6, 2026 | 20.45 | 20.75 | 20.45 | 20.60 | 19.61 | 0.73% | 1,257,452 |
| Jul 3, 2026 | 20.00 | 20.65 | 20.00 | 20.45 | 19.46 | 2.00% | 2,089,852 |
| Jul 2, 2026 | 19.95 | 20.10 | 19.85 | 20.05 | 19.08 | 0.25% | 584,169 |
| Jul 1, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 19.04 | -0.50% | 1,393,115 |
| Jun 30, 2026 | 20.30 | 20.30 | 19.95 | 20.10 | 19.13 | -0.25% | 1,160,393 |
| Jun 29, 2026 | 20.20 | 20.40 | 20.00 | 20.15 | 19.18 | 1.26% | 788,504 |
| Jun 26, 2026 | 20.15 | 20.15 | 19.90 | 19.90 | 18.94 | -1.24% | 1,750,194 |
| Jun 25, 2026 | 20.40 | 20.60 | 20.15 | 20.15 | 19.18 | -1.23% | 1,018,162 |
| Jun 24, 2026 | 20.40 | 20.45 | 20.25 | 20.40 | 19.42 | -0.73% | 1,097,690 |
| Jun 23, 2026 | 20.95 | 20.95 | 20.50 | 20.55 | 19.56 | -1.67% | 1,226,383 |
| Jun 22, 2026 | 20.75 | 21.05 | 20.55 | 20.90 | 19.89 | 0.24% | 2,065,301 |
| Jun 18, 2026 | 20.90 | 21.05 | 20.70 | 20.85 | 19.85 | -0.24% | 1,356,623 |
| Jun 17, 2026 | 20.60 | 21.05 | 20.55 | 20.90 | 19.89 | 0.97% | 1,728,642 |
| Jun 16, 2026 | 21.00 | 21.25 | 20.65 | 20.70 | 19.70 | -0.48% | 2,507,485 |
| Jun 15, 2026 | 20.80 | 21.15 | 20.60 | 20.80 | 19.80 | 2.72% | 3,022,426 |
| Jun 12, 2026 | 20.05 | 20.50 | 20.05 | 20.25 | 19.27 | 1.00% | 2,599,497 |
| Jun 11, 2026 | 20.15 | 20.15 | 19.70 | 20.05 | 19.08 | 0.50% | 1,342,738 |
| Jun 10, 2026 | 19.95 | 20.20 | 19.95 | 19.95 | 18.99 | -0.50% | 1,456,442 |
| Jun 9, 2026 | 20.00 | 20.35 | 20.00 | 20.05 | 19.08 | - | 1,255,206 |
| Jun 8, 2026 | 19.70 | 20.15 | 19.60 | 20.05 | 19.08 | -2.20% | 2,301,725 |
| Jun 5, 2026 | 20.45 | 20.50 | 20.00 | 20.50 | 19.51 | 0.99% | 1,961,796 |
| Jun 4, 2026 | 20.60 | 20.65 | 20.20 | 20.30 | 19.32 | -0.98% | 1,510,589 |
| Jun 3, 2026 | 20.10 | 20.65 | 20.00 | 20.50 | 19.51 | 1.99% | 3,257,072 |
| Jun 2, 2026 | 20.20 | 20.25 | 19.95 | 20.10 | 19.13 | -0.50% | 1,861,750 |
| Jun 1, 2026 | 20.20 | 20.35 | 19.90 | 20.20 | 19.23 | 0.50% | 2,237,759 |
| May 29, 2026 | 20.05 | 20.25 | 19.95 | 20.10 | 19.13 | - | 1,765,002 |
| May 28, 2026 | 20.05 | 20.30 | 19.95 | 20.10 | 19.13 | 0.25% | 1,506,736 |