Yageo Corporation (TPE:2327)
Taiwan · Delayed Price · Currency is TWD 662.00
+60.00 (9.97%)
Aug 13, 2026, 1:30 PM CST
Yageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 631.00 | 662.00 | 626.00 | 662.00 | 662.00 | 9.97% | 46,572,190 |
| Aug 12, 2026 | 607.00 | 625.00 | 600.00 | 602.00 | 602.00 | -2.43% | 55,972,290 |
| Aug 11, 2026 | 568.00 | 623.00 | 567.00 | 617.00 | 617.00 | 7.68% | 81,511,820 |
| Aug 10, 2026 | 558.00 | 578.00 | 557.00 | 573.00 | 573.00 | 6.11% | 36,267,220 |
| 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% | 63,010,740 |
| Aug 4, 2026 | 581.00 | 583.00 | 545.00 | 566.00 | 566.00 | 2.54% | 86,024,060 |
| Aug 3, 2026 | 534.00 | 552.00 | 526.00 | 552.00 | 552.00 | 9.96% | 22,405,000 |
| 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% | 51,592,200 |
| Jul 28, 2026 | 575.00 | 582.00 | 563.00 | 563.00 | 563.00 | -9.92% | 34,394,070 |
| 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% | 41,798,300 |
| 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 |