Yao I Fabric Co., Ltd. (TPEX:4430)
Taiwan · Delayed Price · Currency is TWD 17.05
0.00 (0.00%)
May 8, 2026, 1:18 PM CST
Yao I Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.05 | 17.30 | 16.95 | 17.05 | 17.05 | - | 11,868 |
| May 7, 2026 | 17.10 | 17.30 | 17.05 | 17.05 | 17.05 | - | 11,110 |
| May 6, 2026 | 17.10 | 17.40 | 17.00 | 17.05 | 17.05 | - | 20,423 |
| May 5, 2026 | 17.25 | 17.45 | 17.00 | 17.05 | 17.05 | -2.57% | 53,782 |
| May 4, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -4.37% | 21,871 |
| Apr 30, 2026 | 17.30 | 18.30 | 17.10 | 18.30 | 18.30 | 5.78% | 25,898 |
| Apr 29, 2026 | 17.15 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | 9,817 |
| Apr 28, 2026 | 17.20 | 17.70 | 17.10 | 17.40 | 17.40 | - | 28,135 |
| Apr 27, 2026 | 17.35 | 17.90 | 17.30 | 17.40 | 17.40 | -1.97% | 13,445 |
| Apr 24, 2026 | 17.35 | 17.75 | 17.35 | 17.75 | 17.75 | -0.28% | 20,251 |
| Apr 23, 2026 | 17.50 | 17.80 | 17.10 | 17.80 | 17.80 | 1.14% | 41,534 |
| Apr 22, 2026 | 17.35 | 17.60 | 17.30 | 17.60 | 17.60 | -0.28% | 11,352 |
| Apr 21, 2026 | 17.40 | 17.65 | 17.10 | 17.65 | 17.65 | 1.15% | 34,000 |
| Apr 20, 2026 | 17.35 | 17.45 | 17.15 | 17.45 | 17.45 | - | 43,534 |
| Apr 17, 2026 | 17.50 | 17.50 | 17.40 | 17.45 | 17.45 | 0.87% | 89,374 |
| Apr 16, 2026 | 17.35 | 17.50 | 17.25 | 17.30 | 17.30 | -0.86% | 26,233 |
| Apr 15, 2026 | 18.00 | 18.00 | 17.35 | 17.45 | 17.45 | -1.69% | 37,937 |
| Apr 14, 2026 | 17.80 | 17.80 | 17.40 | 17.75 | 17.75 | -0.28% | 22,268 |
| Apr 13, 2026 | 17.75 | 17.80 | 17.60 | 17.80 | 17.80 | -0.28% | 11,064 |
| Apr 10, 2026 | 17.90 | 17.90 | 17.55 | 17.85 | 17.85 | - | 25,725 |
| Apr 9, 2026 | 18.00 | 18.00 | 17.60 | 17.85 | 17.85 | -0.28% | 17,943 |
| Apr 8, 2026 | 17.70 | 18.00 | 17.10 | 17.90 | 17.90 | -0.56% | 19,668 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 63,765 |
| Apr 2, 2026 | 17.75 | 17.90 | 17.70 | 17.90 | 17.90 | -0.56% | 5,804 |
| Apr 1, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 0.28% | 26,628 |
| Mar 31, 2026 | 17.70 | 17.95 | 17.65 | 17.95 | 17.95 | -0.83% | 7,623 |
| Mar 30, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 0.56% | 13,668 |
| Mar 27, 2026 | 18.10 | 18.80 | 18.00 | 18.00 | 18.00 | -0.28% | 17,869 |
| Mar 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.37% | 2,389 |
| Mar 25, 2026 | 17.90 | 18.30 | 17.80 | 18.30 | 18.30 | 1.67% | 19,159 |
| Mar 24, 2026 | 18.20 | 18.50 | 17.85 | 18.00 | 18.00 | -0.55% | 36,567 |
| Mar 23, 2026 | 18.05 | 18.10 | 18.00 | 18.10 | 18.10 | -1.63% | 23,159 |
| Mar 20, 2026 | 18.00 | 18.45 | 18.00 | 18.40 | 18.40 | 1.66% | 17,415 |
| Mar 19, 2026 | 18.30 | 18.30 | 17.85 | 18.10 | 18.10 | - | 18,589 |
| Mar 18, 2026 | 18.05 | 18.10 | 18.00 | 18.10 | 18.10 | -0.28% | 12,934 |
| Mar 17, 2026 | 18.15 | 18.15 | 18.00 | 18.15 | 18.15 | 0.28% | 12,678 |
| Mar 16, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -1.09% | 6,302 |
| Mar 13, 2026 | 18.15 | 18.30 | 17.95 | 18.30 | 18.30 | -0.27% | 14,509 |
| Mar 12, 2026 | 18.60 | 18.70 | 18.35 | 18.35 | 18.35 | -1.87% | 10,572 |
| Mar 11, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 8,810 |
| Mar 10, 2026 | 18.65 | 18.80 | 18.65 | 18.80 | 18.80 | - | 4,004 |
| Mar 9, 2026 | 18.60 | 18.80 | 18.55 | 18.80 | 18.80 | -0.27% | 8,382 |
| Mar 6, 2026 | 18.60 | 18.85 | 18.55 | 18.85 | 18.85 | 1.34% | 6,364 |
| Mar 5, 2026 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | -1.06% | 21,822 |
| Mar 4, 2026 | 18.40 | 18.80 | 18.20 | 18.80 | 18.80 | - | 23,342 |
| Mar 3, 2026 | 18.75 | 18.80 | 18.40 | 18.80 | 18.80 | - | 15,196 |
| Mar 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,451 |
| Feb 26, 2026 | 18.50 | 18.80 | 18.40 | 18.80 | 18.80 | 0.80% | 38,904 |
| Feb 25, 2026 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.53% | 8,749 |
| Feb 24, 2026 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | 0.27% | 9,777 |