Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 170.00
+4.00 (2.41%)
Sep 30, 2025, 2:38 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 168.50 | 173.00 | 164.00 | 166.00 | 166.00 | -2.06% | 66,026,298 |
| Sep 25, 2025 | 178.00 | 178.50 | 169.00 | 169.50 | 169.50 | -5.83% | 67,772,765 |
| Sep 24, 2025 | 177.50 | 182.00 | 172.50 | 180.00 | 180.00 | 2.27% | 61,397,555 |
| Sep 23, 2025 | 180.50 | 180.50 | 175.50 | 176.00 | 176.00 | -1.40% | 49,084,617 |
| Sep 22, 2025 | 176.50 | 185.00 | 175.50 | 178.50 | 178.50 | 2.88% | 129,199,080 |
| Sep 19, 2025 | 159.00 | 173.50 | 158.50 | 173.50 | 173.50 | 9.81% | 111,173,401 |
| Sep 18, 2025 | 158.50 | 159.00 | 154.00 | 158.00 | 158.00 | 1.28% | 36,822,465 |
| Sep 17, 2025 | 150.00 | 161.00 | 150.00 | 156.00 | 156.00 | 4.35% | 66,673,036 |
| Sep 16, 2025 | 151.00 | 151.50 | 146.50 | 149.50 | 149.50 | -0.99% | 23,000,759 |
| Sep 15, 2025 | 153.00 | 154.00 | 147.50 | 151.00 | 151.00 | -0.33% | 50,183,608 |
| Sep 12, 2025 | 142.50 | 151.50 | 142.00 | 151.50 | 151.50 | 9.78% | 61,357,892 |
| Sep 11, 2025 | 143.50 | 143.50 | 137.50 | 138.00 | 138.00 | -3.16% | 13,859,317 |
| Sep 10, 2025 | 139.00 | 143.50 | 138.00 | 142.50 | 142.50 | 2.89% | 16,143,693 |
| Sep 9, 2025 | 139.50 | 140.50 | 138.00 | 138.50 | 138.50 | 0.73% | 9,238,465 |
| Sep 8, 2025 | 135.50 | 139.50 | 135.50 | 137.50 | 137.50 | 1.85% | 10,160,518 |
| Sep 5, 2025 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | -0.37% | 8,392,457 |
| Sep 4, 2025 | 136.00 | 137.50 | 135.00 | 135.50 | 135.50 | 0.37% | 7,113,616 |
| Sep 3, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.37% | 9,440,879 |
| Sep 2, 2025 | 135.50 | 137.50 | 134.00 | 134.50 | 134.50 | -0.37% | 9,207,176 |
| Sep 1, 2025 | 139.50 | 139.50 | 132.50 | 135.00 | 135.00 | -3.23% | 11,001,341 |
| Aug 29, 2025 | 138.50 | 141.00 | 137.00 | 139.50 | 139.50 | 1.82% | 11,115,247 |
| Aug 28, 2025 | 138.50 | 139.50 | 136.50 | 137.00 | 137.00 | 0.37% | 11,597,589 |
| Aug 27, 2025 | 139.00 | 139.50 | 136.00 | 136.50 | 136.50 | -1.44% | 14,075,972 |
| Aug 26, 2025 | 142.50 | 142.50 | 137.00 | 138.50 | 138.50 | -3.15% | 25,422,011 |
| Aug 25, 2025 | 142.00 | 145.50 | 140.00 | 143.00 | 143.00 | 4.76% | 26,586,959 |
| Aug 22, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 21, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 20, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 19, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 18, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 15, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 14, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 13, 2025 | 136.25 | 137.50 | 135.50 | 136.50 | 136.50 | 0.74% | 11,239,476 |
| Aug 12, 2025 | 135.50 | 136.00 | 134.50 | 135.50 | 135.50 | - | 5,412,888 |
| Aug 11, 2025 | 135.50 | 136.00 | 133.00 | 135.50 | 135.50 | -0.55% | 7,589,712 |
| Aug 8, 2025 | 136.25 | 137.50 | 136.00 | 136.25 | 136.25 | - | 6,037,780 |
| Aug 7, 2025 | 136.75 | 137.75 | 136.00 | 136.25 | 136.25 | 0.74% | 8,463,832 |
| Aug 6, 2025 | 137.50 | 137.75 | 134.50 | 135.25 | 135.25 | -1.64% | 9,908,428 |
| Aug 5, 2025 | 135.75 | 140.50 | 135.75 | 137.50 | 137.50 | 2.80% | 16,284,380 |
| Aug 4, 2025 | 133.00 | 134.25 | 131.75 | 133.75 | 133.75 | -0.74% | 6,898,100 |
| Aug 1, 2025 | 130.75 | 136.25 | 130.25 | 134.75 | 134.75 | 1.70% | 14,613,240 |
| Jul 31, 2025 | 130.75 | 132.75 | 130.50 | 132.50 | 132.50 | 1.34% | 11,250,340 |
| Jul 30, 2025 | 134.50 | 134.75 | 129.50 | 130.75 | 130.75 | -2.24% | 19,266,612 |
| Jul 29, 2025 | 132.50 | 135.75 | 132.25 | 133.75 | 133.75 | 0.56% | 10,485,012 |
| Jul 28, 2025 | 132.75 | 134.00 | 131.50 | 133.00 | 133.00 | 0.38% | 5,620,860 |
| Jul 25, 2025 | 133.25 | 134.25 | 132.25 | 132.50 | 132.50 | -0.56% | 6,659,192 |
| Jul 24, 2025 | 133.75 | 133.75 | 131.50 | 133.25 | 133.25 | 0.38% | 8,721,436 |
| Jul 23, 2025 | 127.50 | 133.75 | 127.50 | 132.75 | 132.75 | 5.15% | 19,684,712 |
| Jul 22, 2025 | 128.50 | 129.50 | 126.00 | 126.25 | 126.25 | -1.56% | 10,530,488 |
| Jul 21, 2025 | 127.75 | 129.25 | 127.75 | 128.25 | 128.25 | 0.20% | 5,842,524 |