Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 855.00
+13.00 (1.54%)
Jun 12, 2026, 1:30 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 399.00 | 430.00 | 390.50 | 419.50 | 416.51 | 7.15% | 63,365,270 |
| May 11, 2026 | 394.50 | 398.50 | 370.00 | 391.50 | 388.71 | 0.64% | 51,643,720 |
| May 8, 2026 | 390.00 | 400.00 | 369.50 | 389.00 | 386.23 | 4.71% | 96,832,160 |
| May 7, 2026 | 345.50 | 371.50 | 337.50 | 371.50 | 368.85 | 9.91% | 52,950,930 |
| May 6, 2026 | 360.00 | 361.50 | 331.00 | 338.00 | 335.59 | -3.01% | 44,347,020 |
| May 5, 2026 | 344.50 | 357.50 | 341.00 | 348.50 | 346.02 | 1.75% | 39,818,120 |
| May 4, 2026 | 327.00 | 345.00 | 314.00 | 342.50 | 340.06 | 8.04% | 54,798,020 |
| Apr 30, 2026 | 323.00 | 333.00 | 317.00 | 317.00 | 314.74 | -1.55% | 35,517,660 |
| Apr 29, 2026 | 325.00 | 328.50 | 317.50 | 322.00 | 319.71 | -1.38% | 28,052,230 |
| Apr 28, 2026 | 310.00 | 329.00 | 307.00 | 326.50 | 324.17 | 7.05% | 51,060,520 |
| Apr 27, 2026 | 300.00 | 310.00 | 292.50 | 305.00 | 302.83 | 2.69% | 33,181,600 |
| Apr 24, 2026 | 295.50 | 301.00 | 290.00 | 297.00 | 294.88 | 0.68% | 32,339,200 |
| Apr 23, 2026 | 316.00 | 320.00 | 289.50 | 295.00 | 292.90 | -6.50% | 58,857,940 |
| Apr 22, 2026 | 329.00 | 329.00 | 315.50 | 315.50 | 313.25 | -2.32% | 29,982,800 |
| Apr 21, 2026 | 326.00 | 329.00 | 317.00 | 323.00 | 320.70 | 1.10% | 33,539,830 |
| Apr 20, 2026 | 320.00 | 329.50 | 315.50 | 319.50 | 317.22 | 0.95% | 31,507,670 |
| Apr 17, 2026 | 330.00 | 336.50 | 316.00 | 316.50 | 314.25 | -2.62% | 50,323,770 |
| Apr 16, 2026 | 320.00 | 331.50 | 304.50 | 325.00 | 322.68 | 0.93% | 68,355,050 |
| Apr 15, 2026 | 321.50 | 332.00 | 316.50 | 322.00 | 319.71 | 3.21% | 76,263,810 |
| Apr 14, 2026 | 311.50 | 314.00 | 299.00 | 312.00 | 309.78 | 2.80% | 71,137,850 |
| Apr 13, 2026 | 300.50 | 311.00 | 292.00 | 303.50 | 301.34 | 6.49% | 98,816,320 |
| Apr 10, 2026 | 290.00 | 292.00 | 283.00 | 285.00 | 282.97 | 1.24% | 32,432,760 |
| Apr 9, 2026 | 276.00 | 282.00 | 273.00 | 281.50 | 279.49 | 3.68% | 35,053,340 |
| Apr 8, 2026 | 267.50 | 273.50 | 264.00 | 271.50 | 269.57 | 6.05% | 23,604,590 |
| Apr 7, 2026 | 250.00 | 257.00 | 249.50 | 256.00 | 254.18 | 4.07% | 12,824,930 |
| Apr 2, 2026 | 256.00 | 257.00 | 245.00 | 246.00 | 244.25 | -2.19% | 13,724,310 |
| Apr 1, 2026 | 252.50 | 256.00 | 251.00 | 251.50 | 249.71 | 3.29% | 11,957,960 |