Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 226.00
+18.00 (8.65%)
Oct 23, 2025, 2:38 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 207.50 | 228.50 | 207.00 | 226.00 | 226.00 | 8.65% | 136,153,709 |
| Oct 22, 2025 | 206.50 | 208.50 | 203.00 | 208.00 | 208.00 | 1.46% | 72,419,103 |
| Oct 21, 2025 | 198.50 | 208.50 | 196.50 | 205.00 | 205.00 | 4.59% | 127,719,747 |
| 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% | 59,110,086 |
| Oct 16, 2025 | 176.50 | 182.00 | 175.50 | 179.50 | 179.50 | 2.57% | 24,599,827 |
| Oct 15, 2025 | 172.50 | 176.00 | 171.00 | 175.00 | 175.00 | 1.74% | 18,208,106 |
| Oct 14, 2025 | 180.50 | 181.00 | 171.50 | 172.00 | 172.00 | -3.37% | 46,992,361 |
| Oct 13, 2025 | 174.50 | 178.50 | 174.00 | 178.00 | 178.00 | -3.00% | 38,500,383 |
| Oct 9, 2025 | 188.50 | 191.50 | 183.00 | 183.50 | 183.50 | -1.08% | 50,811,084 |
| Oct 8, 2025 | 184.50 | 186.00 | 180.00 | 185.50 | 185.50 | 0.54% | 44,876,408 |
| Oct 7, 2025 | 179.00 | 190.00 | 178.00 | 184.50 | 184.50 | 5.13% | 88,621,191 |
| Oct 3, 2025 | 172.50 | 176.50 | 171.50 | 175.50 | 175.50 | 2.93% | 34,666,286 |
| Oct 2, 2025 | 173.00 | 175.00 | 170.00 | 170.50 | 170.50 | 0.29% | 26,146,020 |
| Oct 1, 2025 | 172.50 | 176.50 | 169.00 | 170.00 | 170.00 | - | 35,481,550 |
| Sep 30, 2025 | 168.00 | 172.00 | 166.50 | 170.00 | 170.00 | 2.41% | 26,692,744 |
| 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% | 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 |