Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 642.00
-54.00 (-7.76%)
Jul 24, 2026, 1:30 PM CST
Yageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 708.00 | 732.00 | 681.00 | 696.00 | 696.00 | -1.00% | 59,707,395 |
| Jul 22, 2026 | 713.00 | 730.00 | 676.00 | 703.00 | 703.00 | 4.93% | 68,347,320 |
| Jul 21, 2026 | 621.00 | 680.00 | 608.00 | 670.00 | 670.00 | 6.35% | 94,802,240 |
| Jul 20, 2026 | 663.00 | 666.00 | 630.00 | 630.00 | 630.00 | -9.87% | 32,447,060 |
| Jul 17, 2026 | 710.00 | 724.00 | 699.00 | 699.00 | 699.00 | -9.92% | 34,765,060 |
| Jul 16, 2026 | 775.00 | 807.00 | 775.00 | 776.00 | 776.00 | -2.76% | 43,167,090 |
| Jul 15, 2026 | 799.00 | 813.00 | 773.00 | 798.00 | 798.00 | 2.57% | 51,971,220 |
| Jul 14, 2026 | 798.00 | 823.00 | 737.00 | 778.00 | 778.00 | -4.66% | 81,598,815 |
| Jul 13, 2026 | 921.00 | 921.00 | 810.00 | 816.00 | 816.00 | -9.33% | 71,709,650 |
| Jul 9, 2026 | 915.00 | 948.00 | 900.00 | 900.00 | 900.00 | 1.01% | 51,288,470 |
| Jul 8, 2026 | 906.00 | 930.00 | 856.00 | 891.00 | 891.00 | -1.55% | 70,558,450 |
| Jul 7, 2026 | 1,000.00 | 1,025.00 | 905.00 | 905.00 | 905.00 | -9.95% | 65,480,580 |
| Jul 6, 2026 | 1,045.00 | 1,055.00 | 985.00 | 1,005.00 | 1,005.00 | -3.83% | 42,190,480 |
| Jul 3, 2026 | 1,010.00 | 1,075.00 | 999.00 | 1,045.00 | 1,045.00 | -0.95% | 38,535,306 |
| Jul 2, 2026 | 1,095.00 | 1,125.00 | 1,040.00 | 1,055.00 | 1,055.00 | -7.46% | 46,303,421 |
| Jul 1, 2026 | 1,200.00 | 1,220.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 71,407,280 |
| Jun 30, 2026 | 1,065.00 | 1,140.00 | 1,045.00 | 1,140.00 | 1,140.00 | 9.62% | 57,048,180 |
| Jun 29, 2026 | 985.00 | 1,065.00 | 979.00 | 1,040.00 | 1,040.00 | 2.46% | 40,821,450 |
| Jun 26, 2026 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | -9.78% | 55,100,510 |
| Jun 25, 2026 | 1,070.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,125.00 | 7.14% | 60,815,510 |
| Jun 24, 2026 | 1,005.00 | 1,075.00 | 985.00 | 1,050.00 | 1,050.00 | 2.94% | 49,034,600 |
| Jun 23, 2026 | 1,060.00 | 1,085.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.23% | 46,189,370 |
| Jun 22, 2026 | 1,115.00 | 1,120.00 | 1,040.00 | 1,065.00 | 1,065.00 | -1.39% | 61,885,693 |
| Jun 18, 2026 | 1,015.00 | 1,080.00 | 974.00 | 1,080.00 | 1,080.00 | 9.76% | 93,330,490 |
| Jun 17, 2026 | 936.00 | 998.00 | 930.00 | 984.00 | 984.00 | 3.58% | 56,117,000 |
| Jun 16, 2026 | 970.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 1.06% | 79,608,290 |
| Jun 15, 2026 | 921.00 | 940.00 | 921.00 | 940.00 | 940.00 | 9.94% | 42,057,700 |
| Jun 12, 2026 | 919.00 | 919.00 | 852.00 | 855.00 | 855.00 | 2.27% | 88,850,460 |
| Jun 11, 2026 | 850.00 | 861.00 | 761.00 | 842.00 | 836.00 | 2.81% | 117,452,800 |
| Jun 10, 2026 | 864.00 | 908.00 | 803.00 | 819.00 | 813.17 | -0.85% | 96,655,220 |
| Jun 9, 2026 | 790.00 | 826.00 | 772.00 | 826.00 | 820.12 | 9.99% | 50,231,086 |
| Jun 8, 2026 | 693.00 | 751.00 | 693.00 | 751.00 | 745.65 | -2.34% | 26,219,850 |
| Jun 5, 2026 | 708.00 | 778.00 | 670.00 | 769.00 | 763.52 | 3.50% | 29,037,060 |
| Jun 4, 2026 | 775.00 | 788.00 | 743.00 | 743.00 | 737.71 | -9.39% | 24,383,220 |
| Jun 3, 2026 | 810.00 | 844.00 | 810.00 | 820.00 | 814.16 | -3.07% | 16,771,570 |
| Jun 2, 2026 | 771.00 | 847.00 | 757.00 | 846.00 | 839.97 | 7.09% | 23,084,090 |
| Jun 1, 2026 | 765.00 | 811.00 | 765.00 | 790.00 | 784.37 | 7.05% | 32,095,660 |
| May 29, 2026 | 775.00 | 784.00 | 735.00 | 738.00 | 732.74 | -0.54% | 28,897,800 |
| May 28, 2026 | 709.00 | 769.00 | 709.00 | 742.00 | 736.71 | 5.85% | 25,023,370 |
| May 27, 2026 | 683.00 | 727.00 | 683.00 | 701.00 | 696.01 | 6.05% | 24,969,360 |
| May 26, 2026 | 674.00 | 678.00 | 631.00 | 661.00 | 656.29 | -4.34% | 29,457,930 |
| May 25, 2026 | 679.00 | 691.00 | 662.00 | 691.00 | 686.08 | 9.86% | 67,663,240 |
| May 22, 2026 | 605.00 | 629.00 | 600.00 | 629.00 | 624.52 | 9.97% | 73,991,740 |
| May 21, 2026 | 561.00 | 572.00 | 560.00 | 572.00 | 567.92 | 10.00% | 24,696,190 |
| May 20, 2026 | 514.00 | 545.00 | 503.00 | 520.00 | 516.30 | 4.63% | 84,883,230 |
| May 19, 2026 | 501.00 | 516.00 | 485.50 | 497.00 | 493.46 | -0.80% | 89,070,230 |
| May 18, 2026 | 475.00 | 501.00 | 467.50 | 501.00 | 497.43 | 9.99% | 91,914,450 |
| May 15, 2026 | 462.00 | 492.50 | 447.50 | 455.50 | 452.25 | -1.41% | 116,741,300 |
| May 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 458.71 | 10.00% | 17,046,740 |
| May 13, 2026 | 410.00 | 427.50 | 404.00 | 420.00 | 417.01 | 0.12% | 53,165,560 |