Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 283.00
+9.50 (3.47%)
At close: Jan 16, 2026
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 279.00 | 284.00 | 268.00 | 283.00 | 283.00 | 3.47% | 82,271,534 |
| Jan 15, 2026 | 280.00 | 285.00 | 272.50 | 273.50 | 273.50 | -1.80% | 75,275,965 |
| Jan 14, 2026 | 268.00 | 285.00 | 265.50 | 278.50 | 278.50 | 6.91% | 132,051,200 |
| Jan 13, 2026 | 252.00 | 260.50 | 248.00 | 260.50 | 260.50 | 5.25% | 90,857,610 |
| Jan 12, 2026 | 244.50 | 253.00 | 242.50 | 247.50 | 247.50 | 2.48% | 31,140,755 |
| Jan 9, 2026 | 238.50 | 244.50 | 234.50 | 241.50 | 241.50 | 1.68% | 24,572,406 |
| Jan 8, 2026 | 256.00 | 256.50 | 236.00 | 237.50 | 237.50 | -6.13% | 57,300,090 |
| Jan 7, 2026 | 257.00 | 260.00 | 252.50 | 253.00 | 253.00 | -0.20% | 47,713,030 |
| Jan 6, 2026 | 248.00 | 254.00 | 247.00 | 253.50 | 253.50 | 3.89% | 62,185,250 |
| Jan 5, 2026 | 245.00 | 249.00 | 239.00 | 244.00 | 244.00 | 1.24% | 65,325,049 |
| Jan 2, 2026 | 232.50 | 243.00 | 230.00 | 241.00 | 241.00 | 4.33% | 53,713,520 |
| Dec 31, 2025 | 225.50 | 232.50 | 222.50 | 231.00 | 231.00 | 2.44% | 34,451,930 |
| Dec 30, 2025 | 222.50 | 226.50 | 220.50 | 225.50 | 225.50 | 1.35% | 19,681,960 |
| Dec 29, 2025 | 225.00 | 226.00 | 222.50 | 222.50 | 222.50 | -0.67% | 10,560,200 |
| 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% | 10,615,100 |
| 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% | 15,267,210 |
| Dec 18, 2025 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.36% | 15,697,160 |
| Dec 17, 2025 | 224.50 | 225.50 | 220.50 | 221.00 | 221.00 | -0.90% | 14,299,260 |
| Dec 16, 2025 | 230.00 | 230.50 | 220.00 | 223.00 | 223.00 | -3.46% | 27,432,660 |
| 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% | 17,471,090 |
| Dec 11, 2025 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | -3.87% | 46,883,410 |
| 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 | - | 16,533,050 |
| Dec 5, 2025 | 236.50 | 238.00 | 235.00 | 237.00 | 237.00 | 0.42% | 14,793,850 |
| Dec 4, 2025 | 234.50 | 237.50 | 233.50 | 236.00 | 236.00 | 1.51% | 16,506,550 |
| Dec 3, 2025 | 230.00 | 236.00 | 229.50 | 232.50 | 232.50 | 2.20% | 21,795,350 |
| Dec 2, 2025 | 230.00 | 232.50 | 227.00 | 227.50 | 227.50 | -0.66% | 16,762,960 |
| Dec 1, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.55% | 21,310,860 |
| 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% | 30,781,520 |
| Nov 24, 2025 | 232.00 | 235.00 | 227.50 | 232.50 | 232.50 | 1.53% | 33,967,010 |
| Nov 21, 2025 | 226.00 | 232.50 | 225.50 | 229.00 | 229.00 | -0.65% | 37,314,990 |
| 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 |