Yao I Fabric Co., Ltd. (TPEX:4430)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.85 (4.25%)
Nov 6, 2026, 1:30 PM CST
Yao I Fabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.75 | 20.90 | 19.00 | 20.85 | 20.85 | 4.25% | 51,067 |
| Nov 5, 2026 | 20.20 | 20.20 | 19.70 | 20.00 | 20.00 | -0.25% | 139,471 |
| Nov 4, 2026 | 19.50 | 20.20 | 18.95 | 20.05 | 20.05 | 1.78% | 43,721 |
| Nov 3, 2026 | 20.70 | 20.70 | 19.50 | 19.70 | 19.70 | -4.83% | 77,360 |
| Nov 2, 2026 | 20.40 | 20.70 | 20.15 | 20.70 | 20.70 | -1.43% | 37,541 |
| Oct 30, 2026 | 20.00 | 21.00 | 19.55 | 21.00 | 21.00 | 2.44% | 58,879 |
| Oct 29, 2026 | 19.60 | 20.90 | 19.55 | 20.50 | 20.50 | 3.54% | 59,129 |
| Oct 28, 2026 | 19.65 | 20.00 | 19.55 | 19.80 | 19.80 | -0.75% | 99,068 |
| Oct 27, 2026 | 20.40 | 20.60 | 19.55 | 19.95 | 19.95 | -5.90% | 74,717 |
| Oct 22, 2026 | 21.00 | 21.20 | 20.00 | 21.20 | 21.20 | - | 87,922 |
| Oct 21, 2026 | 21.25 | 21.65 | 20.80 | 21.20 | 21.20 | 0.24% | 33,175 |
| Oct 20, 2026 | 21.40 | 21.60 | 20.50 | 21.15 | 21.15 | -1.17% | 50,928 |
| Oct 19, 2026 | 22.00 | 22.00 | 20.10 | 21.40 | 21.40 | -2.73% | 141,128 |
| Oct 16, 2026 | 22.05 | 22.15 | 21.70 | 22.00 | 22.00 | - | 134,260 |
| Oct 15, 2026 | 21.95 | 22.70 | 21.60 | 22.00 | 22.00 | 0.69% | 173,604 |
| Oct 14, 2026 | 21.75 | 22.30 | 21.55 | 21.85 | 21.85 | 0.69% | 381,793 |
| Oct 13, 2026 | 23.45 | 23.60 | 21.20 | 21.70 | 21.70 | 0.93% | 1,133,146 |
| Oct 12, 2026 | 20.55 | 21.50 | 20.30 | 21.50 | 21.50 | 9.97% | 450,569 |
| Oct 8, 2026 | 17.75 | 19.55 | 17.75 | 19.55 | 19.55 | 9.83% | 479,477 |
| Oct 7, 2026 | 17.80 | 18.10 | 17.70 | 17.80 | 17.80 | -1.39% | 34,022 |
| 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 |