Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 317.00
-5.00 (-1.55%)
Apr 30, 2026, 1:30 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 323.00 | 333.00 | 317.00 | 317.00 | 317.00 | -1.55% | 35,456,090 |
| 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% | 50,971,440 |
| 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% | 32,284,990 |
| 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% | 33,472,920 |
| 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% | 50,220,190 |
| 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% | 70,980,590 |
| Apr 13, 2026 | 300.50 | 311.00 | 292.00 | 303.50 | 303.50 | 6.49% | 98,644,640 |
| 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% | 34,968,070 |
| Apr 8, 2026 | 267.50 | 273.50 | 264.00 | 271.50 | 271.50 | 6.05% | 23,547,220 |
| 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% | 12,413,770 |
| 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% | 28,456,180 |
| 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% | 31,983,470 |
| 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% | 18,688,430 |
| Mar 10, 2026 | 260.00 | 264.00 | 253.00 | 258.50 | 258.50 | 4.02% | 21,595,550 |
| Mar 9, 2026 | 242.50 | 248.50 | 240.00 | 248.50 | 248.50 | -6.23% | 29,891,670 |
| Mar 6, 2026 | 266.00 | 269.50 | 262.00 | 265.00 | 265.00 | -0.93% | 15,480,630 |
| Mar 5, 2026 | 271.00 | 274.50 | 264.00 | 267.50 | 267.50 | 3.28% | 25,372,490 |
| Mar 4, 2026 | 270.00 | 275.00 | 256.00 | 259.00 | 259.00 | -7.66% | 42,681,840 |
| Mar 3, 2026 | 298.50 | 299.00 | 280.00 | 280.50 | 280.50 | -3.94% | 42,404,160 |
| Mar 2, 2026 | 282.00 | 297.50 | 282.00 | 292.00 | 292.00 | -2.01% | 29,945,250 |
| Feb 26, 2026 | 298.50 | 300.00 | 289.00 | 298.00 | 298.00 | -0.67% | 46,680,490 |
| Feb 25, 2026 | 306.00 | 306.50 | 292.00 | 300.00 | 300.00 | -0.33% | 37,097,870 |
| Feb 24, 2026 | 287.00 | 304.00 | 285.50 | 301.00 | 301.00 | 6.93% | 82,390,060 |
| Feb 23, 2026 | 281.50 | 281.50 | 277.50 | 281.50 | 281.50 | 9.96% | 36,101,100 |
| Feb 11, 2026 | 256.00 | 256.00 | 252.50 | 256.00 | 256.00 | 0.79% | 17,027,910 |
| Feb 10, 2026 | 255.50 | 258.00 | 250.50 | 254.00 | 254.00 | 1.60% | 17,853,710 |
| Feb 9, 2026 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 0.60% | 16,341,913 |
| Feb 6, 2026 | 250.50 | 254.00 | 243.50 | 248.50 | 248.50 | -3.68% | 30,007,040 |