Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 539.00
+9.00 (1.70%)
Aug 1, 2025, 1:35 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 523.00 | 532.00 | 521.00 | 531.00 | - | 0.19% | 723,097 |
| Jul 31, 2025 | 523.00 | 531.00 | 522.00 | 530.00 | 530.00 | 1.34% | 2,685,082 |
| Jul 30, 2025 | 538.00 | 539.00 | 518.00 | 523.00 | 523.00 | -2.24% | 4,994,575 |
| Jul 29, 2025 | 530.00 | 543.00 | 529.00 | 535.00 | 535.00 | 0.56% | 2,730,991 |
| Jul 28, 2025 | 531.00 | 536.00 | 526.00 | 532.00 | 532.00 | 0.38% | 1,468,355 |
| Jul 25, 2025 | 533.00 | 537.00 | 529.00 | 530.00 | 530.00 | -0.56% | 1,714,829 |
| Jul 24, 2025 | 535.00 | 535.00 | 526.00 | 533.00 | 533.00 | 0.38% | 2,251,965 |
| Jul 23, 2025 | 510.00 | 535.00 | 510.00 | 531.00 | 531.00 | 5.15% | 5,168,524 |
| Jul 22, 2025 | 514.00 | 518.00 | 504.00 | 505.00 | 505.00 | -1.56% | 2,722,161 |
| Jul 21, 2025 | 511.00 | 517.00 | 511.00 | 513.00 | 513.00 | 0.20% | 1,514,555 |
| Jul 18, 2025 | 515.00 | 517.00 | 509.00 | 512.00 | 512.00 | 0.39% | 2,010,868 |
| Jul 17, 2025 | 505.00 | 512.00 | 497.50 | 510.00 | 510.00 | 1.59% | 2,550,137 |
| Jul 16, 2025 | 501.00 | 512.00 | 500.00 | 502.00 | 502.00 | 0.40% | 3,235,079 |
| Jul 15, 2025 | 491.50 | 503.00 | 488.00 | 500.00 | 500.00 | 2.35% | 2,785,179 |
| Jul 14, 2025 | 490.00 | 490.50 | 483.00 | 488.50 | 488.50 | 0.31% | 1,191,727 |
| Jul 11, 2025 | 492.00 | 494.50 | 486.00 | 487.00 | 487.00 | -1.02% | 1,798,473 |
| Jul 10, 2025 | 492.00 | 493.00 | 487.50 | 492.00 | 492.00 | 0.31% | 1,703,510 |
| Jul 9, 2025 | 486.00 | 495.50 | 486.00 | 490.50 | 490.50 | 1.87% | 2,136,844 |
| Jul 8, 2025 | 485.00 | 486.00 | 479.00 | 481.50 | 481.50 | -0.62% | 1,100,231 |
| Jul 7, 2025 | 489.50 | 491.00 | 481.00 | 484.50 | 484.50 | -0.72% | 1,451,247 |
| Jul 4, 2025 | 502.00 | 506.00 | 488.00 | 488.00 | 488.00 | -2.30% | 2,861,027 |
| Jul 3, 2025 | 500.00 | 502.00 | 496.00 | 499.50 | 499.50 | 0.60% | 2,385,100 |
| Jul 2, 2025 | 489.00 | 497.50 | 488.00 | 496.50 | 496.50 | 1.43% | 2,433,913 |
| Jul 1, 2025 | 489.00 | 494.50 | 488.00 | 489.50 | 489.50 | 0.93% | 1,512,874 |
| Jun 30, 2025 | 490.50 | 491.50 | 485.00 | 485.00 | 485.00 | -1.12% | 1,626,541 |
| Jun 27, 2025 | 482.00 | 496.00 | 481.50 | 490.50 | 490.50 | 2.40% | 5,003,916 |
| Jun 26, 2025 | 479.50 | 481.50 | 476.00 | 479.00 | 479.00 | 0.42% | 1,882,651 |
| Jun 25, 2025 | 479.00 | 481.00 | 473.50 | 477.00 | 477.00 | 0.74% | 2,106,842 |
| Jun 24, 2025 | 463.50 | 478.00 | 462.50 | 473.50 | 473.50 | 4.18% | 3,247,021 |
| Jun 23, 2025 | 450.00 | 454.50 | 447.00 | 454.50 | 454.50 | -0.22% | 1,679,274 |
| Jun 20, 2025 | 461.00 | 465.00 | 451.00 | 455.50 | 455.50 | -1.19% | 8,949,310 |
| Jun 19, 2025 | 472.50 | 475.00 | 460.50 | 461.00 | 461.00 | -2.43% | 2,838,643 |
| Jun 18, 2025 | 473.50 | 478.00 | 472.50 | 472.50 | 472.50 | -0.74% | 1,764,775 |
| Jun 17, 2025 | 480.00 | 482.00 | 476.00 | 476.00 | 476.00 | -0.73% | 2,811,124 |
| Jun 16, 2025 | 471.00 | 481.00 | 469.00 | 479.50 | 479.50 | 1.70% | 2,114,215 |
| Jun 13, 2025 | 467.50 | 473.50 | 463.00 | 471.50 | 471.50 | -3.18% | 3,441,325 |
| Jun 12, 2025 | 495.00 | 498.00 | 487.00 | 487.00 | 467.00 | -1.52% | 3,905,991 |
| Jun 11, 2025 | 499.00 | 499.00 | 490.00 | 494.50 | 474.20 | -0.50% | 3,280,711 |
| Jun 10, 2025 | 495.00 | 497.00 | 492.00 | 497.00 | 476.59 | -1.19% | 3,963,959 |
| Jun 9, 2025 | 499.50 | 509.00 | 499.50 | 503.00 | 482.35 | 1.93% | 2,980,364 |
| Jun 6, 2025 | 503.00 | 503.00 | 492.00 | 493.50 | 473.24 | -1.30% | 1,847,073 |
| Jun 5, 2025 | 506.00 | 510.00 | 498.00 | 500.00 | 479.47 | -0.99% | 2,866,134 |
| Jun 4, 2025 | 494.00 | 507.00 | 492.00 | 505.00 | 484.27 | 3.70% | 3,625,879 |
| Jun 3, 2025 | 483.00 | 488.00 | 481.50 | 487.00 | 467.00 | 1.67% | 1,816,545 |
| Jun 2, 2025 | 490.00 | 490.00 | 476.00 | 479.00 | 459.33 | -2.24% | 2,239,877 |
| May 29, 2025 | 489.00 | 493.50 | 487.50 | 490.00 | 469.88 | 1.03% | 3,181,276 |
| May 28, 2025 | 487.00 | 492.00 | 480.50 | 485.00 | 465.09 | 1.25% | 2,392,683 |
| May 27, 2025 | 484.00 | 486.00 | 475.50 | 479.00 | 459.33 | -0.31% | 1,351,175 |
| May 26, 2025 | 482.50 | 485.00 | 478.50 | 480.50 | 460.77 | -0.10% | 913,826 |
| May 23, 2025 | 491.00 | 491.00 | 481.00 | 481.00 | 461.25 | -1.43% | 1,236,892 |