Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 233.50
-10.00 (-4.11%)
Nov 14, 2025, 1:30 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 238.00 | 241.50 | 234.00 | 236.00 | - | -3.08% | 39,597,933 |
| Nov 13, 2025 | 232.00 | 244.50 | 229.00 | 243.50 | 243.50 | 5.64% | 87,749,501 |
| Nov 12, 2025 | 234.00 | 236.00 | 228.00 | 230.50 | 230.50 | - | 27,542,868 |
| Nov 11, 2025 | 235.00 | 237.50 | 230.50 | 230.50 | 230.50 | 0.22% | 28,518,225 |
| Nov 10, 2025 | 234.50 | 237.50 | 228.00 | 230.00 | 230.00 | -1.92% | 35,409,990 |
| Nov 7, 2025 | 237.00 | 238.50 | 231.00 | 234.50 | 234.50 | -2.29% | 29,096,984 |
| Nov 6, 2025 | 238.00 | 241.00 | 234.00 | 240.00 | 240.00 | 2.78% | 38,280,773 |
| Nov 5, 2025 | 225.00 | 235.00 | 224.00 | 233.50 | 233.50 | -1.89% | 69,320,008 |
| Nov 4, 2025 | 254.50 | 255.00 | 238.00 | 238.00 | 238.00 | -6.30% | 75,723,550 |
| Nov 3, 2025 | 255.00 | 262.00 | 251.00 | 254.00 | 254.00 | 2.01% | 71,547,541 |
| Oct 31, 2025 | 247.00 | 254.50 | 245.50 | 249.00 | 249.00 | - | 53,903,531 |
| Oct 30, 2025 | 248.50 | 259.00 | 243.00 | 249.00 | 249.00 | 0.61% | 82,496,913 |
| Oct 29, 2025 | 254.00 | 262.00 | 243.00 | 247.50 | 247.50 | 0.61% | 83,494,628 |
| Oct 28, 2025 | 247.00 | 248.00 | 242.50 | 246.00 | 246.00 | -1.01% | 79,547,180 |
| Oct 27, 2025 | 243.50 | 248.50 | 237.50 | 248.50 | 248.50 | 9.96% | 114,973,502 |
| Oct 23, 2025 | 207.50 | 228.50 | 207.00 | 226.00 | 226.00 | 8.65% | 134,467,762 |
| Oct 22, 2025 | 206.50 | 208.50 | 203.00 | 208.00 | 208.00 | 1.46% | 71,399,254 |
| Oct 21, 2025 | 198.50 | 208.50 | 196.50 | 205.00 | 205.00 | 4.59% | 126,010,973 |
| Oct 20, 2025 | 190.50 | 198.00 | 188.00 | 196.00 | 196.00 | 6.23% | 89,262,650 |
| Oct 17, 2025 | 178.50 | 186.50 | 178.50 | 184.50 | 184.50 | 2.79% | 58,239,724 |
| Oct 16, 2025 | 176.50 | 182.00 | 175.50 | 179.50 | 179.50 | 2.57% | 24,254,436 |
| Oct 15, 2025 | 172.50 | 176.00 | 171.00 | 175.00 | 175.00 | 1.74% | 17,950,755 |
| Oct 14, 2025 | 180.50 | 181.00 | 171.50 | 172.00 | 172.00 | -3.37% | 46,027,900 |
| Oct 13, 2025 | 174.50 | 178.50 | 174.00 | 178.00 | 178.00 | -3.00% | 37,733,835 |
| Oct 9, 2025 | 188.50 | 191.50 | 183.00 | 183.50 | 183.50 | -1.08% | 50,072,983 |
| Oct 8, 2025 | 184.50 | 186.00 | 180.00 | 185.50 | 185.50 | 0.54% | 44,232,453 |
| Oct 7, 2025 | 179.00 | 190.00 | 178.00 | 184.50 | 184.50 | 5.13% | 87,453,720 |
| Oct 3, 2025 | 172.50 | 176.50 | 171.50 | 175.50 | 175.50 | 2.93% | 34,197,207 |
| Oct 2, 2025 | 173.00 | 175.00 | 170.00 | 170.50 | 170.50 | 0.29% | 25,845,084 |
| Oct 1, 2025 | 172.50 | 176.50 | 169.00 | 170.00 | 170.00 | - | 34,976,006 |
| Sep 30, 2025 | 168.00 | 172.00 | 166.50 | 170.00 | 170.00 | 2.41% | 26,331,987 |
| Sep 29, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Sep 26, 2025 | 168.50 | 173.00 | 164.00 | 166.00 | 166.00 | -2.06% | 65,205,247 |
| Sep 25, 2025 | 178.00 | 178.50 | 169.00 | 169.50 | 169.50 | -5.83% | 66,234,334 |
| Sep 24, 2025 | 177.50 | 182.00 | 172.50 | 180.00 | 180.00 | 2.27% | 60,602,087 |
| Sep 23, 2025 | 180.50 | 180.50 | 175.50 | 176.00 | 176.00 | -1.40% | 48,295,565 |
| Sep 22, 2025 | 176.50 | 185.00 | 175.50 | 178.50 | 178.50 | 2.88% | 127,600,340 |
| Sep 19, 2025 | 159.00 | 173.50 | 158.50 | 173.50 | 173.50 | 9.81% | 109,730,764 |
| Sep 18, 2025 | 158.50 | 159.00 | 154.00 | 158.00 | 158.00 | 1.28% | 36,421,345 |
| Sep 17, 2025 | 150.00 | 161.00 | 150.00 | 156.00 | 156.00 | 4.35% | 65,981,406 |
| Sep 16, 2025 | 151.00 | 151.50 | 146.50 | 149.50 | 149.50 | -0.99% | 22,652,664 |
| Sep 15, 2025 | 153.00 | 154.00 | 147.50 | 151.00 | 151.00 | -0.33% | 49,613,059 |
| Sep 12, 2025 | 142.50 | 151.50 | 142.00 | 151.50 | 151.50 | 9.78% | 60,316,237 |
| Sep 11, 2025 | 143.50 | 143.50 | 137.50 | 138.00 | 138.00 | -3.16% | 13,599,731 |
| Sep 10, 2025 | 139.00 | 143.50 | 138.00 | 142.50 | 142.50 | 2.89% | 15,850,665 |
| Sep 9, 2025 | 139.50 | 140.50 | 138.00 | 138.50 | 138.50 | 0.73% | 9,113,361 |
| Sep 8, 2025 | 135.50 | 139.50 | 135.50 | 137.50 | 137.50 | 1.85% | 10,037,406 |
| Sep 5, 2025 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | -0.37% | 8,288,131 |
| Sep 4, 2025 | 136.00 | 137.50 | 135.00 | 135.50 | 135.50 | 0.37% | 7,005,764 |
| Sep 3, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.37% | 9,343,253 |