Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 629.00
+57.00 (9.97%)
May 22, 2026, 1:30 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 605.00 | 629.00 | 600.00 | 629.00 | 629.00 | 9.97% | 73,991,740 |
| May 21, 2026 | 561.00 | 572.00 | 560.00 | 572.00 | 572.00 | 10.00% | 24,657,050 |
| May 20, 2026 | 514.00 | 545.00 | 503.00 | 520.00 | 520.00 | 4.63% | 84,883,230 |
| May 19, 2026 | 501.00 | 516.00 | 485.50 | 497.00 | 497.00 | -0.80% | 88,965,600 |
| May 18, 2026 | 475.00 | 501.00 | 467.50 | 501.00 | 501.00 | 9.99% | 91,830,160 |
| May 15, 2026 | 462.00 | 492.50 | 447.50 | 455.50 | 455.50 | -1.41% | 116,741,300 |
| May 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 10.00% | 17,046,740 |
| May 13, 2026 | 410.00 | 427.50 | 404.00 | 420.00 | 420.00 | 0.12% | 53,165,560 |
| May 12, 2026 | 399.00 | 430.00 | 390.50 | 419.50 | 419.50 | 7.15% | 63,365,270 |
| May 11, 2026 | 394.50 | 398.50 | 370.00 | 391.50 | 391.50 | 0.64% | 51,643,720 |
| May 8, 2026 | 390.00 | 400.00 | 369.50 | 389.00 | 389.00 | 4.71% | 96,832,160 |
| May 7, 2026 | 345.50 | 371.50 | 337.50 | 371.50 | 371.50 | 9.91% | 52,950,930 |
| May 6, 2026 | 360.00 | 361.50 | 331.00 | 338.00 | 338.00 | -3.01% | 44,347,020 |
| May 5, 2026 | 344.50 | 357.50 | 341.00 | 348.50 | 348.50 | 1.75% | 39,818,120 |
| May 4, 2026 | 327.00 | 345.00 | 314.00 | 342.50 | 342.50 | 8.04% | 54,798,020 |
| Apr 30, 2026 | 323.00 | 333.00 | 317.00 | 317.00 | 317.00 | -1.55% | 35,517,660 |
| Apr 29, 2026 | 325.00 | 328.50 | 317.50 | 322.00 | 322.00 | -1.38% | 28,052,230 |
| Apr 28, 2026 | 310.00 | 329.00 | 307.00 | 326.50 | 326.50 | 7.05% | 51,060,520 |
| Apr 27, 2026 | 300.00 | 310.00 | 292.50 | 305.00 | 305.00 | 2.69% | 33,181,600 |
| Apr 24, 2026 | 295.50 | 301.00 | 290.00 | 297.00 | 297.00 | 0.68% | 32,339,200 |
| Apr 23, 2026 | 316.00 | 320.00 | 289.50 | 295.00 | 295.00 | -6.50% | 58,857,940 |
| Apr 22, 2026 | 329.00 | 329.00 | 315.50 | 315.50 | 315.50 | -2.32% | 29,982,800 |
| Apr 21, 2026 | 326.00 | 329.00 | 317.00 | 323.00 | 323.00 | 1.10% | 33,539,830 |
| Apr 20, 2026 | 320.00 | 329.50 | 315.50 | 319.50 | 319.50 | 0.95% | 31,507,670 |
| Apr 17, 2026 | 330.00 | 336.50 | 316.00 | 316.50 | 316.50 | -2.62% | 50,323,770 |
| Apr 16, 2026 | 320.00 | 331.50 | 304.50 | 325.00 | 325.00 | 0.93% | 68,355,050 |
| Apr 15, 2026 | 321.50 | 332.00 | 316.50 | 322.00 | 322.00 | 3.21% | 76,263,810 |
| Apr 14, 2026 | 311.50 | 314.00 | 299.00 | 312.00 | 312.00 | 2.80% | 71,137,850 |
| Apr 13, 2026 | 300.50 | 311.00 | 292.00 | 303.50 | 303.50 | 6.49% | 98,816,320 |
| Apr 10, 2026 | 290.00 | 292.00 | 283.00 | 285.00 | 285.00 | 1.24% | 32,432,760 |
| Apr 9, 2026 | 276.00 | 282.00 | 273.00 | 281.50 | 281.50 | 3.68% | 35,053,340 |
| Apr 8, 2026 | 267.50 | 273.50 | 264.00 | 271.50 | 271.50 | 6.05% | 23,604,590 |
| Apr 7, 2026 | 250.00 | 257.00 | 249.50 | 256.00 | 256.00 | 4.07% | 12,824,930 |
| Apr 2, 2026 | 256.00 | 257.00 | 245.00 | 246.00 | 246.00 | -2.19% | 13,724,310 |
| Apr 1, 2026 | 252.50 | 256.00 | 251.00 | 251.50 | 251.50 | 3.29% | 11,957,960 |
| Mar 31, 2026 | 256.50 | 258.50 | 243.00 | 243.50 | 243.50 | -5.62% | 20,431,770 |
| Mar 30, 2026 | 253.50 | 258.00 | 250.00 | 258.00 | 258.00 | -0.77% | 12,430,620 |
| Mar 27, 2026 | 258.00 | 261.00 | 253.50 | 260.00 | 260.00 | -0.76% | 11,792,110 |
| Mar 26, 2026 | 259.00 | 268.00 | 259.00 | 262.00 | 262.00 | 0.77% | 13,615,880 |
| Mar 25, 2026 | 257.50 | 263.00 | 257.00 | 260.00 | 260.00 | 3.79% | 13,769,690 |
| Mar 24, 2026 | 258.00 | 258.00 | 246.00 | 250.50 | 250.50 | -0.99% | 18,545,970 |
| Mar 23, 2026 | 255.00 | 258.00 | 250.50 | 253.00 | 253.00 | -6.64% | 28,523,880 |
| Mar 20, 2026 | 280.00 | 287.00 | 266.50 | 271.00 | 271.00 | -1.45% | 30,909,720 |
| Mar 19, 2026 | 273.50 | 283.50 | 272.00 | 275.00 | 275.00 | -1.96% | 32,070,880 |
| Mar 18, 2026 | 292.00 | 296.00 | 276.50 | 280.50 | 280.50 | -1.92% | 59,864,940 |
| Mar 17, 2026 | 264.00 | 286.00 | 263.00 | 286.00 | 286.00 | 10.00% | 54,160,590 |
| Mar 16, 2026 | 260.00 | 261.50 | 255.00 | 260.00 | 260.00 | 0.78% | 14,647,100 |
| Mar 13, 2026 | 246.00 | 259.50 | 246.00 | 258.00 | 258.00 | 2.58% | 14,665,880 |
| Mar 12, 2026 | 260.00 | 260.50 | 250.00 | 251.50 | 251.50 | -4.91% | 26,640,740 |
| Mar 11, 2026 | 264.00 | 267.50 | 263.00 | 264.50 | 264.50 | 2.32% | 18,751,090 |