Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 224.00
+1.50 (0.67%)
At close: Dec 26, 2025
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.67% | 7,962,147 |
| Dec 24, 2025 | 224.00 | 227.00 | 222.00 | 222.50 | 222.50 | - | 10,849,590 |
| Dec 23, 2025 | 227.50 | 227.50 | 222.50 | 222.50 | 222.50 | -1.55% | 10,583,330 |
| Dec 22, 2025 | 224.50 | 227.50 | 223.50 | 226.00 | 226.00 | 1.80% | 10,106,570 |
| Dec 19, 2025 | 222.00 | 224.50 | 220.00 | 222.00 | 222.00 | 1.83% | 15,267,217 |
| Dec 18, 2025 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.36% | 15,697,164 |
| Dec 17, 2025 | 224.50 | 225.50 | 220.50 | 221.00 | 221.00 | -0.90% | 14,299,261 |
| Dec 16, 2025 | 230.00 | 230.50 | 220.00 | 223.00 | 223.00 | -3.46% | 27,432,663 |
| Dec 15, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | -2.74% | 17,085,810 |
| Dec 12, 2025 | 237.50 | 238.50 | 233.50 | 237.50 | 237.50 | 0.64% | 17,471,097 |
| Dec 11, 2025 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | -3.87% | 46,883,415 |
| Dec 10, 2025 | 241.00 | 248.50 | 238.50 | 245.50 | 245.50 | 2.51% | 65,282,520 |
| Dec 9, 2025 | 239.50 | 241.00 | 237.50 | 239.50 | 239.50 | 1.05% | 24,833,250 |
| Dec 8, 2025 | 238.50 | 240.00 | 234.50 | 237.00 | 237.00 | - | 16,491,610 |
| Dec 5, 2025 | 236.50 | 238.00 | 235.00 | 237.00 | 237.00 | 0.42% | 14,793,856 |
| Dec 4, 2025 | 234.50 | 237.50 | 233.50 | 236.00 | 236.00 | 1.51% | 16,465,390 |
| Dec 3, 2025 | 230.00 | 236.00 | 229.50 | 232.50 | 232.50 | 2.20% | 21,795,359 |
| Dec 2, 2025 | 230.00 | 232.50 | 227.00 | 227.50 | 227.50 | -0.66% | 16,726,260 |
| Dec 1, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.55% | 21,310,865 |
| Nov 28, 2025 | 242.00 | 244.50 | 234.00 | 235.00 | 235.00 | -0.42% | 44,258,050 |
| Nov 27, 2025 | 233.00 | 238.00 | 232.00 | 236.00 | 236.00 | 1.72% | 30,143,900 |
| Nov 26, 2025 | 230.50 | 232.50 | 227.50 | 232.00 | 232.00 | 1.53% | 18,764,890 |
| Nov 25, 2025 | 236.50 | 238.00 | 227.50 | 228.50 | 228.50 | -1.72% | 30,781,524 |
| Nov 24, 2025 | 232.00 | 235.00 | 227.50 | 232.50 | 232.50 | 1.53% | 33,967,012 |
| Nov 21, 2025 | 226.00 | 232.50 | 225.50 | 229.00 | 229.00 | -0.65% | 35,099,317 |
| Nov 20, 2025 | 233.00 | 236.50 | 229.00 | 230.50 | 230.50 | 2.44% | 30,617,810 |
| Nov 19, 2025 | 233.00 | 237.00 | 223.00 | 225.00 | 225.00 | -1.75% | 50,036,570 |
| Nov 18, 2025 | 227.00 | 240.00 | 227.00 | 229.00 | 229.00 | 1.10% | 61,201,680 |
| Nov 17, 2025 | 236.00 | 236.00 | 226.00 | 226.50 | 226.50 | -3.00% | 39,149,010 |
| Nov 14, 2025 | 238.00 | 241.50 | 233.50 | 233.50 | 233.50 | -4.11% | 51,925,640 |
| Nov 13, 2025 | 232.00 | 244.50 | 229.00 | 243.50 | 243.50 | 5.64% | 87,952,150 |
| Nov 12, 2025 | 234.00 | 236.00 | 228.00 | 230.50 | 230.50 | - | 28,087,240 |
| Nov 11, 2025 | 235.00 | 237.50 | 230.50 | 230.50 | 230.50 | 0.22% | 29,138,210 |
| Nov 10, 2025 | 234.50 | 237.50 | 228.00 | 230.00 | 230.00 | -1.92% | 36,070,900 |
| Nov 7, 2025 | 237.00 | 238.50 | 231.00 | 234.50 | 234.50 | -2.29% | 29,782,840 |
| Nov 6, 2025 | 238.00 | 241.00 | 234.00 | 240.00 | 240.00 | 2.78% | 38,857,510 |
| Nov 5, 2025 | 225.00 | 235.00 | 224.00 | 233.50 | 233.50 | -1.89% | 70,796,860 |
| Nov 4, 2025 | 254.50 | 255.00 | 238.00 | 238.00 | 238.00 | -6.30% | 77,951,130 |
| Nov 3, 2025 | 255.00 | 262.00 | 251.00 | 254.00 | 254.00 | 2.01% | 72,740,900 |
| Oct 31, 2025 | 247.00 | 254.50 | 245.50 | 249.00 | 249.00 | - | 54,767,450 |
| Oct 30, 2025 | 248.50 | 259.00 | 243.00 | 249.00 | 249.00 | 0.61% | 84,014,800 |
| Oct 29, 2025 | 254.00 | 262.00 | 243.00 | 247.50 | 247.50 | 0.61% | 85,182,210 |
| Oct 28, 2025 | 247.00 | 248.00 | 242.50 | 246.00 | 246.00 | -1.01% | 81,186,940 |
| Oct 27, 2025 | 243.50 | 248.50 | 237.50 | 248.50 | 248.50 | 9.96% | 116,952,700 |
| Oct 23, 2025 | 207.50 | 228.50 | 207.00 | 226.00 | 226.00 | 8.65% | 136,153,700 |
| Oct 22, 2025 | 206.50 | 208.50 | 203.00 | 208.00 | 208.00 | 1.46% | 72,419,100 |
| Oct 21, 2025 | 198.50 | 208.50 | 196.50 | 205.00 | 205.00 | 4.59% | 127,719,700 |
| Oct 20, 2025 | 190.50 | 198.00 | 188.00 | 196.00 | 196.00 | 6.23% | 90,463,570 |
| Oct 17, 2025 | 178.50 | 186.50 | 178.50 | 184.50 | 184.50 | 2.79% | 59,110,080 |
| Oct 16, 2025 | 176.50 | 182.00 | 175.50 | 179.50 | 179.50 | 2.57% | 24,599,820 |