Yao I Fabric Co., Ltd. (TPEX:4430)
Taiwan · Delayed Price · Currency is TWD 19.30
+1.50 (8.43%)
Oct 8, 2026, 11:14 AM CST
Yao I Fabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.75 | 19.30 | 17.75 | 19.30 | - | 7.22% | 3,596 |
| Oct 7, 2026 | 17.80 | 18.10 | 17.70 | 18.00 | - | -0.28% | 32,054 |
| Oct 6, 2026 | 19.30 | 19.30 | 17.60 | 18.05 | 18.05 | 1.69% | 43,257 |
| Oct 5, 2026 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | 0.28% | 37,820 |
| Oct 2, 2026 | 18.05 | 18.10 | 17.55 | 17.70 | 17.70 | -0.56% | 30,729 |
| Oct 1, 2026 | 17.85 | 17.85 | 17.70 | 17.80 | 17.80 | 0.28% | 29,107 |
| Sep 30, 2026 | 17.90 | 17.90 | 17.40 | 17.75 | 17.75 | -0.28% | 30,341 |
| Sep 29, 2026 | 17.65 | 18.00 | 17.65 | 17.80 | 17.80 | 2.89% | 32,404 |
| Sep 24, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 0.58% | 18,434 |
| Sep 23, 2026 | 17.45 | 17.45 | 17.15 | 17.20 | 17.20 | -1.43% | 38,764 |
| Sep 22, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | 0.58% | 10,732 |
| Sep 21, 2026 | 17.50 | 17.50 | 17.20 | 17.35 | 17.35 | 0.58% | 11,186 |
| Sep 18, 2026 | 17.25 | 17.50 | 17.20 | 17.25 | 17.25 | - | 14,729 |
| Sep 17, 2026 | 17.30 | 17.35 | 17.15 | 17.25 | 17.25 | - | 14,075 |
| Sep 16, 2026 | 17.15 | 17.75 | 17.15 | 17.25 | 17.25 | - | 14,260 |
| Sep 15, 2026 | 17.40 | 17.55 | 17.10 | 17.25 | 17.25 | -1.43% | 16,946 |
| Sep 14, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | - | 6,484 |
| Sep 11, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | - | 57,972 |
| Sep 10, 2026 | 17.10 | 17.75 | 17.05 | 17.50 | 17.50 | 1.45% | 17,750 |
| Sep 9, 2026 | 17.10 | 17.80 | 17.00 | 17.25 | 17.25 | -0.86% | 14,712 |
| Sep 8, 2026 | 17.35 | 17.60 | 17.20 | 17.40 | 17.40 | - | 15,920 |
| Sep 7, 2026 | 17.50 | 17.90 | 17.35 | 17.40 | 17.40 | -1.69% | 21,889 |
| Sep 4, 2026 | 17.40 | 18.00 | 17.30 | 17.70 | 17.70 | 0.28% | 39,601 |
| Sep 3, 2026 | 17.60 | 17.75 | 17.40 | 17.65 | 17.65 | 0.28% | 19,273 |
| Sep 2, 2026 | 17.80 | 17.80 | 17.35 | 17.60 | 17.60 | -1.12% | 39,114 |
| Sep 1, 2026 | 17.80 | 18.05 | 17.80 | 17.80 | 17.80 | -0.28% | 21,975 |
| Aug 31, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.56% | 1,902 |
| Aug 28, 2026 | 18.00 | 18.10 | 17.75 | 17.95 | 17.95 | -0.28% | 32,715 |
| Aug 27, 2026 | 17.75 | 18.10 | 17.65 | 18.00 | 18.00 | 1.98% | 50,520 |
| Aug 26, 2026 | 17.75 | 18.15 | 17.65 | 17.65 | 17.65 | -0.56% | 42,306 |
| Aug 25, 2026 | 18.40 | 18.40 | 17.65 | 17.75 | 17.75 | -0.84% | 44,073 |
| Aug 24, 2026 | 17.75 | 18.20 | 17.70 | 17.90 | 17.90 | -1.65% | 46,756 |
| Aug 21, 2026 | 18.45 | 18.45 | 17.50 | 18.20 | 18.20 | -1.62% | 149,626 |
| Aug 20, 2026 | 19.00 | 19.35 | 18.65 | 19.00 | 18.50 | 0.26% | 179,020 |
| Aug 19, 2026 | 17.50 | 19.30 | 17.35 | 18.95 | 18.45 | 7.98% | 307,880 |
| Aug 18, 2026 | 18.05 | 18.20 | 17.55 | 17.55 | 17.09 | -2.77% | 26,641 |
| Aug 17, 2026 | 17.90 | 18.20 | 17.85 | 18.05 | 17.58 | 0.84% | 14,273 |
| Aug 14, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.43 | - | 38,334 |
| Aug 13, 2026 | 17.55 | 18.15 | 17.55 | 17.90 | 17.43 | 0.28% | 30,930 |
| Aug 12, 2026 | 17.30 | 18.90 | 17.30 | 17.85 | 17.38 | 2.59% | 207,836 |
| Aug 11, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 16.94 | - | 8,610 |
| Aug 10, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 16.94 | - | 34,455 |
| Aug 7, 2026 | 17.30 | 17.70 | 17.20 | 17.40 | 16.94 | 0.29% | 40,880 |
| Aug 6, 2026 | 17.75 | 17.90 | 17.10 | 17.35 | 16.89 | -1.98% | 53,403 |
| Aug 5, 2026 | 17.90 | 18.10 | 17.50 | 17.70 | 17.23 | -0.84% | 8,513 |
| Aug 4, 2026 | 17.60 | 18.20 | 17.35 | 17.85 | 17.38 | 0.85% | 17,504 |
| Aug 3, 2026 | 17.40 | 18.25 | 17.40 | 17.70 | 17.23 | 1.14% | 16,043 |
| Jul 31, 2026 | 16.90 | 17.90 | 16.90 | 17.50 | 17.04 | 3.24% | 53,575 |
| Jul 30, 2026 | 16.65 | 17.05 | 16.65 | 16.95 | 16.50 | 1.80% | 47,429 |
| Jul 29, 2026 | 18.35 | 18.35 | 16.65 | 16.65 | 16.21 | -0.30% | 129,689 |