YC Inox Co.,Ltd (TPE:2034)
Taiwan · Delayed Price · Currency is TWD 20.20
-0.30 (-1.46%)
Apr 24, 2026, 1:30 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 914,878 |
| 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% | 723,655 |
| 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 |
| Mar 3, 2026 | 20.50 | 20.75 | 20.15 | 20.15 | 20.15 | -1.71% | 1,554,175 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | -1.68% | 2,039,153 |
| Feb 26, 2026 | 21.00 | 21.05 | 20.65 | 20.85 | 20.85 | -0.71% | 1,405,613 |
| Feb 25, 2026 | 20.80 | 21.15 | 20.60 | 21.00 | 21.00 | 1.69% | 1,894,160 |
| Feb 24, 2026 | 20.80 | 20.95 | 20.50 | 20.65 | 20.65 | -0.96% | 2,919,468 |
| Feb 23, 2026 | 21.35 | 21.35 | 20.70 | 20.85 | 20.85 | -1.42% | 1,654,631 |
| Feb 11, 2026 | 21.10 | 21.30 | 21.00 | 21.15 | 21.15 | 0.71% | 801,117 |
| Feb 10, 2026 | 21.10 | 21.15 | 20.85 | 21.00 | 21.00 | -0.47% | 980,524 |
| Feb 9, 2026 | 21.55 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 1,533,625 |
| Feb 6, 2026 | 21.70 | 21.70 | 20.95 | 21.30 | 21.30 | -2.96% | 2,606,317 |
| Feb 5, 2026 | 22.20 | 22.30 | 21.80 | 21.95 | 21.95 | -0.90% | 1,519,833 |
| Feb 4, 2026 | 21.95 | 22.35 | 21.65 | 22.15 | 22.15 | 1.14% | 1,784,440 |
| Feb 3, 2026 | 22.00 | 22.30 | 21.50 | 21.90 | 21.90 | -0.45% | 2,712,647 |
| Feb 2, 2026 | 22.20 | 23.50 | 21.85 | 22.00 | 22.00 | -2.44% | 6,751,077 |