YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 24.05
-0.10 (-0.41%)
Oct 8, 2026, 1:30 PM CST
YC Inox Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.10 | 24.30 | 23.85 | 24.05 | 24.05 | -0.41% | 2,337,750 |
| Oct 7, 2026 | 24.10 | 24.70 | 23.70 | 24.15 | 24.15 | 0.84% | 3,781,240 |
| Oct 6, 2026 | 23.35 | 24.35 | 23.10 | 23.95 | 23.95 | 1.91% | 4,409,100 |
| Oct 5, 2026 | 24.30 | 24.65 | 23.40 | 23.50 | 23.50 | -2.08% | 4,692,948 |
| Oct 2, 2026 | 23.90 | 24.50 | 23.70 | 24.00 | 24.00 | 1.69% | 5,400,624 |
| Oct 1, 2026 | 24.70 | 24.90 | 23.40 | 23.60 | 23.60 | -4.84% | 9,284,967 |
| Sep 30, 2026 | 24.10 | 25.00 | 23.80 | 24.80 | 24.80 | 5.98% | 18,962,893 |
| Sep 29, 2026 | 23.10 | 25.00 | 22.85 | 23.40 | 23.40 | 2.63% | 17,704,386 |
| Sep 24, 2026 | 22.10 | 23.30 | 21.95 | 22.80 | 22.80 | 3.64% | 8,643,926 |
| Sep 23, 2026 | 21.90 | 22.35 | 21.50 | 22.00 | 22.00 | 0.23% | 3,451,168 |
| Sep 22, 2026 | 21.50 | 22.40 | 21.30 | 21.95 | 21.95 | 2.33% | 7,254,339 |
| Sep 21, 2026 | 21.50 | 21.55 | 21.15 | 21.45 | 21.45 | - | 950,186 |
| Sep 18, 2026 | 21.00 | 21.45 | 20.90 | 21.45 | 21.45 | 1.90% | 2,190,758 |
| Sep 17, 2026 | 20.85 | 21.10 | 20.55 | 21.05 | 21.05 | 1.69% | 1,506,713 |
| Sep 16, 2026 | 20.45 | 20.70 | 20.35 | 20.70 | 20.70 | 1.22% | 686,568 |
| Sep 15, 2026 | 20.25 | 20.80 | 20.25 | 20.45 | 20.45 | 0.74% | 1,226,459 |
| Sep 14, 2026 | 20.50 | 20.50 | 20.05 | 20.30 | 20.30 | 0.25% | 496,105 |
| Sep 11, 2026 | 20.40 | 20.40 | 20.20 | 20.25 | 20.25 | -0.98% | 584,272 |
| Sep 10, 2026 | 20.50 | 20.85 | 20.45 | 20.45 | 20.45 | -1.45% | 753,909 |
| Sep 9, 2026 | 21.00 | 21.00 | 20.50 | 20.75 | 20.75 | -0.95% | 1,014,365 |
| Sep 8, 2026 | 20.95 | 21.15 | 20.85 | 20.95 | 20.95 | 0.24% | 1,114,968 |
| Sep 7, 2026 | 21.40 | 21.40 | 20.55 | 20.90 | 20.90 | -0.95% | 1,589,618 |
| Sep 4, 2026 | 20.70 | 21.10 | 20.50 | 21.10 | 21.10 | 2.18% | 3,078,110 |
| Sep 3, 2026 | 20.50 | 20.85 | 20.50 | 20.65 | 20.65 | 0.73% | 965,021 |
| Sep 2, 2026 | 20.60 | 20.70 | 20.45 | 20.50 | 20.50 | -0.49% | 983,356 |
| Sep 1, 2026 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | 0.24% | 1,336,181 |
| Aug 31, 2026 | 20.55 | 20.70 | 20.40 | 20.55 | 20.55 | 0.49% | 901,332 |
| Aug 28, 2026 | 20.30 | 20.50 | 20.15 | 20.45 | 20.45 | 0.49% | 941,402 |
| Aug 27, 2026 | 20.60 | 20.60 | 20.20 | 20.35 | 20.35 | - | 824,322 |
| Aug 26, 2026 | 20.35 | 20.40 | 20.10 | 20.35 | 20.35 | - | 1,252,606 |
| Aug 25, 2026 | 20.50 | 20.65 | 20.25 | 20.35 | 20.35 | -0.73% | 820,204 |
| Aug 24, 2026 | 20.45 | 20.65 | 20.35 | 20.50 | 20.50 | 0.24% | 1,115,306 |
| Aug 21, 2026 | 20.40 | 20.45 | 20.15 | 20.45 | 20.45 | - | 772,336 |
| Aug 20, 2026 | 19.80 | 20.60 | 19.80 | 20.45 | 20.45 | 3.54% | 2,598,177 |
| Aug 19, 2026 | 19.65 | 19.90 | 19.60 | 19.75 | 19.75 | -0.25% | 766,501 |
| Aug 18, 2026 | 19.95 | 20.00 | 19.70 | 19.80 | 19.80 | -0.75% | 549,914 |
| Aug 17, 2026 | 19.70 | 20.10 | 19.70 | 19.95 | 19.95 | 0.25% | 808,807 |
| Aug 14, 2026 | 20.15 | 20.15 | 19.70 | 19.90 | 19.90 | -0.75% | 1,138,433 |
| Aug 13, 2026 | 20.30 | 20.45 | 19.95 | 20.05 | 20.05 | -0.74% | 1,013,179 |
| Aug 12, 2026 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | -1.22% | 1,121,416 |
| Aug 11, 2026 | 20.35 | 20.60 | 20.20 | 20.45 | 20.45 | 0.49% | 2,190,329 |
| Aug 10, 2026 | 20.05 | 20.35 | 19.55 | 20.35 | 20.35 | 1.24% | 2,792,953 |
| Aug 7, 2026 | 19.10 | 20.45 | 19.10 | 20.10 | 20.10 | 6.35% | 4,762,853 |
| 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 |