Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 139.50
+2.50 (1.82%)
Aug 29, 2025, 2:38 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 138.50 | 138.50 | 138.00 | 138.00 | - | 0.73% | 169,000 |
| Aug 28, 2025 | 138.50 | 139.50 | 136.50 | 137.00 | 137.00 | 0.37% | 11,550,169 |
| 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 |
| Jul 18, 2025 | 128.75 | 129.25 | 127.25 | 128.00 | 128.00 | 0.39% | 7,772,236 |
| Jul 17, 2025 | 126.25 | 128.00 | 124.38 | 127.50 | 127.50 | 1.59% | 9,820,180 |
| Jul 16, 2025 | 125.25 | 128.00 | 125.00 | 125.50 | 125.50 | 0.40% | 12,527,004 |
| Jul 15, 2025 | 122.88 | 125.75 | 122.00 | 125.00 | 125.00 | 2.35% | 10,677,328 |
| Jul 14, 2025 | 122.50 | 122.63 | 120.75 | 122.13 | 122.13 | 0.31% | 4,646,708 |
| Jul 11, 2025 | 123.00 | 123.63 | 121.50 | 121.75 | 121.75 | -1.02% | 7,193,892 |
| Jul 10, 2025 | 123.00 | 123.25 | 121.88 | 123.00 | 123.00 | 0.30% | 6,814,040 |
| Jul 9, 2025 | 121.50 | 123.88 | 121.50 | 122.63 | 122.63 | 1.87% | 8,547,376 |
| Jul 8, 2025 | 121.25 | 121.50 | 119.75 | 120.38 | 120.38 | -0.62% | 4,400,924 |
| Jul 7, 2025 | 122.38 | 122.75 | 120.25 | 121.13 | 121.13 | -0.71% | 5,804,988 |
| Jul 4, 2025 | 125.50 | 126.50 | 122.00 | 122.00 | 122.00 | -2.31% | 11,444,108 |
| Jul 3, 2025 | 125.00 | 125.50 | 124.00 | 124.88 | 124.88 | 0.60% | 9,540,400 |
| Jul 2, 2025 | 122.25 | 124.38 | 122.00 | 124.13 | 124.13 | 1.43% | 9,735,652 |
| Jul 1, 2025 | 122.25 | 123.63 | 122.00 | 122.38 | 122.38 | 0.93% | 6,051,496 |
| Jun 30, 2025 | 122.63 | 122.88 | 121.25 | 121.25 | 121.25 | -1.13% | 6,506,164 |
| Jun 27, 2025 | 120.50 | 124.00 | 120.38 | 122.63 | 122.63 | 2.41% | 20,015,664 |
| Jun 26, 2025 | 119.88 | 120.38 | 119.00 | 119.75 | 119.75 | 0.42% | 7,530,604 |
| Jun 25, 2025 | 119.75 | 120.25 | 118.38 | 119.25 | 119.25 | 0.73% | 8,427,368 |
| Jun 24, 2025 | 115.88 | 119.50 | 115.63 | 118.38 | 118.38 | 4.18% | 12,988,084 |
| Jun 23, 2025 | 112.50 | 113.63 | 111.75 | 113.63 | 113.63 | -0.22% | 6,717,096 |