YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 19.85
-0.10 (-0.50%)
May 15, 2026, 1:30 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20.00 | 20.15 | 19.80 | 19.85 | 19.85 | -0.50% | 1,664,944 |
| May 14, 2026 | 20.00 | 20.40 | 19.90 | 19.95 | 19.95 | -0.25% | 1,732,725 |
| May 13, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 1,783,776 |
| May 12, 2026 | 21.10 | 21.15 | 20.15 | 20.30 | 20.30 | -3.56% | 3,446,925 |
| May 11, 2026 | 20.90 | 21.30 | 20.70 | 21.05 | 21.05 | -0.71% | 2,549,163 |
| May 8, 2026 | 21.55 | 21.55 | 20.95 | 21.20 | 21.20 | -1.62% | 1,339,264 |
| May 7, 2026 | 21.30 | 21.70 | 21.10 | 21.55 | 21.55 | 0.70% | 1,668,115 |
| May 6, 2026 | 20.90 | 21.50 | 20.70 | 21.40 | 21.40 | 3.13% | 1,859,228 |
| May 5, 2026 | 20.70 | 20.85 | 20.60 | 20.75 | 20.75 | -0.48% | 966,926 |
| May 4, 2026 | 21.45 | 21.45 | 20.75 | 20.85 | 20.85 | -2.11% | 1,657,490 |
| Apr 30, 2026 | 21.90 | 21.90 | 21.15 | 21.30 | 21.30 | -3.18% | 2,350,141 |
| Apr 29, 2026 | 21.60 | 22.00 | 21.50 | 22.00 | 22.00 | 4.76% | 5,986,838 |
| Apr 28, 2026 | 20.35 | 21.00 | 20.25 | 21.00 | 21.00 | 4.22% | 1,365,695 |
| Apr 27, 2026 | 20.20 | 20.20 | 19.80 | 20.15 | 20.15 | -0.25% | 1,656,179 |
| Apr 24, 2026 | 20.45 | 20.45 | 20.05 | 20.20 | 20.20 | -1.46% | 1,310,355 |
| Apr 23, 2026 | 21.15 | 21.15 | 20.35 | 20.50 | 20.50 | -3.53% | 2,166,575 |
| Apr 22, 2026 | 21.35 | 21.35 | 21.15 | 21.25 | 21.25 | -0.23% | 1,061,456 |
| Apr 21, 2026 | 21.10 | 21.35 | 20.95 | 21.30 | 21.30 | 1.67% | 1,974,523 |
| Apr 20, 2026 | 21.15 | 21.15 | 20.85 | 20.95 | 20.95 | -0.24% | 1,680,386 |
| Apr 17, 2026 | 20.95 | 21.10 | 20.80 | 21.00 | 21.00 | 1.20% | 1,605,260 |
| Apr 16, 2026 | 20.65 | 20.80 | 20.55 | 20.75 | 20.75 | 0.97% | 1,035,228 |
| Apr 15, 2026 | 20.70 | 20.85 | 20.50 | 20.55 | 20.55 | 0.24% | 1,595,332 |
| Apr 14, 2026 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -0.24% | 957,022 |
| Apr 13, 2026 | 20.85 | 20.90 | 20.55 | 20.55 | 20.55 | -1.44% | 920,782 |
| Apr 10, 2026 | 21.00 | 21.15 | 20.80 | 20.85 | 20.85 | - | 1,206,984 |
| Apr 9, 2026 | 20.80 | 20.85 | 20.55 | 20.85 | 20.85 | 0.72% | 1,269,017 |
| Apr 8, 2026 | 20.55 | 20.80 | 20.45 | 20.70 | 20.70 | 1.22% | 1,612,517 |
| Apr 7, 2026 | 20.45 | 20.65 | 20.20 | 20.45 | 20.45 | 0.99% | 982,334 |
| Apr 2, 2026 | 20.55 | 20.55 | 20.20 | 20.25 | 20.25 | -0.25% | 618,647 |
| Apr 1, 2026 | 20.45 | 20.50 | 20.30 | 20.30 | 20.30 | 1.25% | 665,941 |
| Mar 31, 2026 | 20.40 | 20.55 | 20.05 | 20.05 | 20.05 | -0.99% | 915,028 |
| Mar 30, 2026 | 20.80 | 21.50 | 20.25 | 20.25 | 20.25 | -1.22% | 3,111,730 |
| Mar 27, 2026 | 20.50 | 20.60 | 20.35 | 20.50 | 20.50 | - | 399,267 |
| Mar 26, 2026 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | 0.49% | 939,766 |
| Mar 25, 2026 | 20.55 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | 696,868 |
| Mar 24, 2026 | 20.45 | 20.45 | 20.10 | 20.20 | 20.20 | 0.50% | 744,613 |
| Mar 23, 2026 | 20.60 | 20.75 | 20.10 | 20.10 | 20.10 | -1.95% | 1,521,653 |
| Mar 20, 2026 | 20.15 | 20.85 | 20.15 | 20.50 | 20.50 | 2.24% | 2,772,387 |
| Mar 19, 2026 | 20.30 | 20.30 | 20.05 | 20.05 | 20.05 | -1.96% | 959,430 |
| Mar 18, 2026 | 20.55 | 20.80 | 20.40 | 20.45 | 20.45 | 0.49% | 1,099,504 |
| Mar 17, 2026 | 20.40 | 20.45 | 20.20 | 20.35 | 20.35 | 1.50% | 700,187 |
| Mar 16, 2026 | 20.25 | 20.45 | 19.95 | 20.05 | 20.05 | 0.25% | 772,994 |
| Mar 13, 2026 | 20.00 | 20.25 | 19.90 | 20.00 | 20.00 | -1.48% | 733,633 |
| Mar 12, 2026 | 19.85 | 20.50 | 19.85 | 20.30 | 20.30 | 1.50% | 1,356,720 |
| Mar 11, 2026 | 19.65 | 20.20 | 19.65 | 20.00 | 20.00 | 2.30% | 708,134 |
| Mar 10, 2026 | 19.85 | 19.85 | 19.45 | 19.55 | 19.55 | - | 1,155,287 |
| Mar 9, 2026 | 19.60 | 19.85 | 19.40 | 19.55 | 19.55 | -3.22% | 1,778,034 |
| Mar 6, 2026 | 19.85 | 20.35 | 19.60 | 20.20 | 20.20 | 1.51% | 1,162,974 |
| Mar 5, 2026 | 19.90 | 20.05 | 19.80 | 19.90 | 19.90 | 1.27% | 1,380,472 |
| Mar 4, 2026 | 20.05 | 20.05 | 19.55 | 19.65 | 19.65 | -2.48% | 2,548,445 |