Yao I Fabric Co., Ltd. (TPEX:4430)
Taiwan · Delayed Price · Currency is TWD 18.80
+0.45 (2.45%)
At close: Feb 11, 2026
Yao I Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.50 | 18.80 | 18.15 | 18.80 | 18.80 | 2.45% | 55,074 |
| Feb 10, 2026 | 18.75 | 18.75 | 18.15 | 18.35 | 18.35 | 1.38% | 23,942 |
| Feb 9, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | -1.90% | 16,143 |
| Feb 6, 2026 | 18.35 | 18.50 | 18.00 | 18.45 | 18.45 | 0.27% | 19,875 |
| Feb 5, 2026 | 18.45 | 18.65 | 18.05 | 18.40 | 18.40 | 0.27% | 22,814 |
| Feb 4, 2026 | 18.35 | 18.35 | 18.20 | 18.35 | 18.35 | - | 11,547 |
| Feb 3, 2026 | 18.20 | 18.35 | 18.00 | 18.35 | 18.35 | 0.55% | 27,462 |
| Feb 2, 2026 | 18.00 | 18.25 | 17.80 | 18.25 | 18.25 | 1.39% | 8,230 |
| Jan 30, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | -0.28% | 11,526 |
| Jan 29, 2026 | 18.00 | 18.15 | 17.80 | 18.05 | 18.05 | -1.90% | 22,530 |
| Jan 28, 2026 | 18.05 | 18.40 | 17.70 | 18.40 | 18.40 | - | 35,105 |
| Jan 27, 2026 | 18.35 | 18.45 | 18.30 | 18.40 | 18.40 | - | 22,082 |
| Jan 26, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 12,044 |
| Jan 23, 2026 | 18.40 | 18.40 | 18.05 | 18.40 | 18.40 | - | 29,985 |
| Jan 22, 2026 | 18.20 | 18.45 | 17.75 | 18.40 | 18.40 | 1.10% | 39,594 |
| Jan 21, 2026 | 18.00 | 18.55 | 17.90 | 18.20 | 18.20 | 0.83% | 50,989 |
| Jan 20, 2026 | 17.80 | 18.40 | 17.80 | 18.05 | 18.05 | 1.40% | 21,729 |
| Jan 19, 2026 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | - | 30,209 |
| Jan 16, 2026 | 17.50 | 17.95 | 17.50 | 17.80 | 17.80 | 1.14% | 22,570 |
| Jan 15, 2026 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | -0.28% | 7,999 |
| Jan 14, 2026 | 17.65 | 17.65 | 17.50 | 17.65 | 17.65 | -0.28% | 25,252 |
| Jan 13, 2026 | 17.45 | 17.95 | 17.45 | 17.70 | 17.70 | 2.02% | 11,161 |
| Jan 12, 2026 | 17.40 | 17.40 | 17.30 | 17.35 | 17.35 | -0.57% | 8,933 |
| Jan 9, 2026 | 17.35 | 17.70 | 17.30 | 17.45 | 17.45 | 0.58% | 10,833 |
| Jan 8, 2026 | 17.35 | 17.40 | 17.35 | 17.35 | 17.35 | - | 20,770 |
| Jan 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 17,442 |
| Jan 6, 2026 | 17.35 | 17.65 | 17.30 | 17.35 | 17.35 | - | 14,118 |
| Jan 5, 2026 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -0.86% | 21,248 |
| Jan 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 4,888 |
| Dec 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 26,458 |
| Dec 30, 2025 | 17.85 | 17.85 | 17.65 | 17.70 | 17.70 | -0.84% | 19,472 |
| Dec 29, 2025 | 17.45 | 17.95 | 17.40 | 17.85 | 17.85 | 1.71% | 43,936 |
| Dec 26, 2025 | 17.65 | 17.65 | 17.50 | 17.55 | 17.55 | -1.13% | 22,299 |
| Dec 24, 2025 | 17.45 | 17.75 | 17.45 | 17.75 | 17.75 | 1.43% | 14,824 |
| Dec 23, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | - | 28,912 |
| Dec 22, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | - | 3,660 |
| Dec 19, 2025 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -0.28% | 6,411 |
| Dec 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 11,233 |
| Dec 17, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.28% | 13,945 |
| Dec 16, 2025 | 17.80 | 17.80 | 17.55 | 17.55 | 17.55 | -1.96% | 22,339 |
| Dec 15, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -0.28% | 4,424 |
| Dec 12, 2025 | 18.00 | 18.20 | 17.65 | 17.95 | 17.95 | -0.55% | 35,143 |
| Dec 11, 2025 | 17.90 | 18.45 | 17.90 | 18.05 | 18.05 | 0.56% | 34,425 |
| Dec 10, 2025 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | 0.84% | 7,435 |
| Dec 9, 2025 | 17.55 | 17.80 | 17.55 | 17.80 | 17.80 | 0.56% | 3,689 |
| Dec 8, 2025 | 17.90 | 17.90 | 17.65 | 17.70 | 17.70 | -1.12% | 7,136 |
| Dec 5, 2025 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | -0.28% | 9,766 |
| Dec 4, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 1.70% | 3,051 |
| Dec 3, 2025 | 17.65 | 17.90 | 17.65 | 17.65 | 17.65 | -1.67% | 15,296 |
| Dec 2, 2025 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | 1.70% | 4,637 |