Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 511.00
-29.00 (-5.37%)
Sep 3, 2026, 1:30 PM CST
Yageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 545.00 | 545.00 | 511.00 | 511.00 | 511.00 | -5.37% | 34,250,413 |
| Sep 2, 2026 | 552.00 | 552.00 | 537.00 | 540.00 | 540.00 | -4.93% | 35,592,460 |
| Sep 1, 2026 | 551.00 | 576.00 | 550.00 | 568.00 | 568.00 | 4.22% | 37,440,659 |
| Aug 31, 2026 | 580.00 | 590.00 | 538.00 | 545.00 | 545.00 | -8.71% | 71,407,955 |
| Aug 28, 2026 | 581.00 | 610.00 | 576.00 | 597.00 | 597.00 | 7.57% | 76,144,317 |
| Aug 27, 2026 | 545.00 | 560.00 | 529.00 | 555.00 | 555.00 | 3.35% | 47,976,101 |
| Aug 26, 2026 | 535.00 | 540.00 | 526.00 | 537.00 | 537.00 | -1.29% | 27,582,304 |
| Aug 25, 2026 | 547.00 | 548.00 | 515.00 | 544.00 | 544.00 | -1.27% | 34,567,419 |
| Aug 24, 2026 | 557.00 | 580.00 | 551.00 | 551.00 | 551.00 | -0.54% | 23,267,983 |
| Aug 21, 2026 | 561.00 | 567.00 | 553.00 | 554.00 | 554.00 | -1.42% | 20,632,149 |
| Aug 20, 2026 | 583.00 | 583.00 | 550.00 | 562.00 | 562.00 | -2.43% | 43,070,768 |
| Aug 19, 2026 | 547.00 | 590.00 | 547.00 | 576.00 | 576.00 | - | 56,261,383 |
| Aug 18, 2026 | 614.00 | 615.00 | 574.00 | 576.00 | 576.00 | -5.26% | 37,659,528 |
| Aug 17, 2026 | 620.00 | 622.00 | 596.00 | 608.00 | 608.00 | -2.25% | 36,648,051 |
| Aug 14, 2026 | 668.00 | 668.00 | 617.00 | 622.00 | 622.00 | -6.04% | 73,827,926 |
| Aug 13, 2026 | 631.00 | 662.00 | 626.00 | 662.00 | 662.00 | 9.97% | 46,605,905 |
| Aug 12, 2026 | 607.00 | 625.00 | 600.00 | 602.00 | 602.00 | -2.43% | 56,066,841 |
| Aug 11, 2026 | 568.00 | 623.00 | 567.00 | 617.00 | 617.00 | 7.68% | 81,650,622 |
| Aug 10, 2026 | 558.00 | 578.00 | 557.00 | 573.00 | 573.00 | 6.11% | 36,354,305 |
| Aug 7, 2026 | 560.00 | 578.00 | 531.00 | 540.00 | 540.00 | -5.26% | 44,277,453 |
| Aug 6, 2026 | 563.00 | 578.00 | 536.00 | 570.00 | 570.00 | -1.38% | 53,296,450 |
| Aug 5, 2026 | 608.00 | 618.00 | 568.00 | 578.00 | 578.00 | 2.12% | 63,100,413 |
| Aug 4, 2026 | 581.00 | 583.00 | 545.00 | 566.00 | 566.00 | 2.54% | 86,121,584 |
| Aug 3, 2026 | 534.00 | 552.00 | 526.00 | 552.00 | 552.00 | 9.96% | 22,438,342 |
| Jul 31, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 9.97% | 6,340,641 |
| Jul 30, 2026 | 479.50 | 527.00 | 456.50 | 456.50 | 456.50 | -9.96% | 106,828,585 |
| Jul 29, 2026 | 539.00 | 545.00 | 507.00 | 507.00 | 507.00 | -9.95% | 51,708,941 |
| Jul 28, 2026 | 575.00 | 582.00 | 563.00 | 563.00 | 563.00 | -9.92% | 34,451,662 |
| Jul 27, 2026 | 650.00 | 655.00 | 590.00 | 625.00 | 625.00 | -2.65% | 56,857,378 |
| Jul 24, 2026 | 679.00 | 685.00 | 639.00 | 642.00 | 642.00 | -7.76% | 41,798,307 |
| 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% | 68,433,059 |
| Jul 21, 2026 | 621.00 | 680.00 | 608.00 | 670.00 | 670.00 | 6.35% | 94,802,249 |
| 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% | 34,839,948 |
| Jul 16, 2026 | 775.00 | 807.00 | 775.00 | 776.00 | 776.00 | -2.76% | 43,167,093 |
| Jul 15, 2026 | 799.00 | 813.00 | 773.00 | 798.00 | 798.00 | 2.57% | 52,023,302 |
| 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% | 71,847,684 |
| Jul 9, 2026 | 915.00 | 948.00 | 900.00 | 900.00 | 900.00 | 1.01% | 51,388,489 |
| Jul 8, 2026 | 906.00 | 930.00 | 856.00 | 891.00 | 891.00 | -1.55% | 70,667,485 |
| Jul 7, 2026 | 1,000.00 | 1,025.00 | 905.00 | 905.00 | 905.00 | -9.95% | 65,596,739 |
| Jul 6, 2026 | 1,045.00 | 1,055.00 | 985.00 | 1,005.00 | 1,005.00 | -3.83% | 42,297,780 |
| 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 | - | 71,407,282 |
| Jun 30, 2026 | 1,065.00 | 1,140.00 | 1,045.00 | 1,140.00 | 1,140.00 | 9.62% | 57,102,237 |
| Jun 29, 2026 | 985.00 | 1,065.00 | 979.00 | 1,040.00 | 1,040.00 | 2.46% | 40,946,266 |
| Jun 26, 2026 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | -9.78% | 55,229,126 |
| Jun 25, 2026 | 1,070.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,125.00 | 7.14% | 60,945,553 |