Yao I Fabric Co., Ltd. (TPEX:4430)
Taiwan · Delayed Price · Currency is TWD 17.55
-0.50 (-2.77%)
Aug 18, 2026, 2:31 PM CST
Yao I Fabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 18.05 | 18.20 | 17.55 | 17.55 | 17.55 | -2.77% | 26,641 |
| Aug 17, 2026 | 17.90 | 18.20 | 17.85 | 18.05 | 18.05 | 0.84% | 14,273 |
| Aug 14, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | - | 38,334 |
| Aug 13, 2026 | 17.55 | 18.15 | 17.55 | 17.90 | 17.90 | 0.28% | 30,930 |
| Aug 12, 2026 | 17.30 | 18.90 | 17.30 | 17.85 | 17.85 | 2.59% | 207,836 |
| Aug 11, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | - | 8,610 |
| Aug 10, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | - | 34,455 |
| Aug 7, 2026 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 0.29% | 40,880 |
| Aug 6, 2026 | 17.75 | 17.90 | 17.10 | 17.35 | 17.35 | -1.98% | 53,403 |
| Aug 5, 2026 | 17.90 | 18.10 | 17.50 | 17.70 | 17.70 | -0.84% | 8,513 |
| Aug 4, 2026 | 17.60 | 18.20 | 17.35 | 17.85 | 17.85 | 0.85% | 17,504 |
| Aug 3, 2026 | 17.40 | 18.25 | 17.40 | 17.70 | 17.70 | 1.14% | 16,043 |
| Jul 31, 2026 | 16.90 | 17.90 | 16.90 | 17.50 | 17.50 | 3.24% | 53,575 |
| Jul 30, 2026 | 16.65 | 17.05 | 16.65 | 16.95 | 16.95 | 1.80% | 47,429 |
| Jul 29, 2026 | 18.35 | 18.35 | 16.65 | 16.65 | 16.65 | -0.30% | 129,689 |
| Jul 28, 2026 | 16.80 | 16.85 | 16.60 | 16.70 | 16.70 | -1.47% | 9,824 |
| Jul 27, 2026 | 16.90 | 17.20 | 16.80 | 16.95 | 16.95 | -0.88% | 29,934 |
| Jul 24, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 18,759 |
| Jul 23, 2026 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 1.19% | 66,522 |
| Jul 22, 2026 | 17.00 | 17.05 | 16.75 | 16.80 | 16.80 | -0.88% | 90,156 |
| Jul 21, 2026 | 16.70 | 17.25 | 16.70 | 16.95 | 16.95 | - | 33,569 |
| Jul 20, 2026 | 17.05 | 17.05 | 16.80 | 16.95 | 16.95 | 0.89% | 9,312 |
| Jul 17, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 53,682 |
| Jul 16, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 13,621 |
| Jul 15, 2026 | 16.55 | 16.90 | 16.55 | 16.80 | 16.80 | 0.90% | 22,306 |
| Jul 14, 2026 | 16.60 | 17.20 | 16.50 | 16.65 | 16.65 | -2.06% | 88,760 |
| Jul 13, 2026 | 17.10 | 17.15 | 16.90 | 17.00 | 17.00 | - | 20,668 |
| Jul 9, 2026 | 17.15 | 17.40 | 16.90 | 17.00 | 17.00 | -1.16% | 53,639 |
| Jul 8, 2026 | 17.05 | 17.35 | 17.05 | 17.20 | 17.20 | - | 6,147 |
| Jul 7, 2026 | 17.25 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 33,226 |
| Jul 6, 2026 | 17.35 | 17.35 | 17.25 | 17.30 | 17.30 | -0.57% | 31,704 |
| Jul 3, 2026 | 17.05 | 17.50 | 17.05 | 17.40 | 17.40 | 1.16% | 25,133 |
| Jul 2, 2026 | 17.30 | 17.40 | 17.15 | 17.20 | 17.20 | -1.15% | 11,295 |
| Jul 1, 2026 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | -0.57% | 12,388 |
| Jun 30, 2026 | 17.25 | 17.60 | 17.10 | 17.50 | 17.50 | -0.57% | 48,583 |
| Jun 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.03% | 3,946 |
| Jun 26, 2026 | 17.20 | 17.55 | 16.90 | 17.25 | 17.25 | -0.86% | 34,721 |
| Jun 25, 2026 | 17.20 | 17.65 | 17.10 | 17.40 | 17.40 | 0.29% | 14,518 |
| Jun 24, 2026 | 17.35 | 17.70 | 17.20 | 17.35 | 17.35 | - | 11,679 |
| Jun 23, 2026 | 17.70 | 17.70 | 17.30 | 17.35 | 17.35 | -1.70% | 25,140 |
| Jun 22, 2026 | 17.55 | 17.65 | 17.45 | 17.65 | 17.65 | 0.28% | 42,895 |
| Jun 18, 2026 | 17.35 | 17.70 | 17.35 | 17.60 | 17.60 | - | 41,690 |
| Jun 17, 2026 | 17.50 | 17.60 | 17.00 | 17.60 | 17.60 | - | 30,214 |
| Jun 16, 2026 | 17.70 | 17.70 | 17.55 | 17.60 | 17.60 | -1.68% | 31,386 |
| Jun 15, 2026 | 17.25 | 18.00 | 17.25 | 17.90 | 17.90 | 1.70% | 34,244 |
| Jun 12, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.03% | 6,308 |
| Jun 11, 2026 | 17.45 | 17.60 | 17.10 | 17.25 | 17.25 | -1.71% | 17,340 |
| Jun 10, 2026 | 17.40 | 17.60 | 17.30 | 17.55 | 17.55 | 0.29% | 17,743 |
| Jun 9, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | 0.29% | 52,256 |
| Jun 8, 2026 | 17.45 | 17.45 | 17.10 | 17.45 | 17.45 | -1.41% | 24,522 |