YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 21.30
+0.25 (1.19%)
Sep 18, 2026, 1:15 PM CST
YC Inox Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |