YC Inox Co.,Ltd 2034
TWSE · Taiwan · Non-Energy Minerals
TWD 23.60-1.20 (-4.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 23.60 | -4.84% | TWD 24.70 | TWD 24.90 | TWD 23.40 | 9.24M |
| 2026-09-30 | TWD 24.80 | +5.98% | TWD 24.10 | TWD 25.00 | TWD 23.80 | 18.89M |
| 2026-09-29 | TWD 23.40 | +2.63% | TWD 23.10 | TWD 25.00 | TWD 22.85 | 17.65M |
| 2026-09-24 | TWD 22.80 | +3.64% | TWD 22.10 | TWD 23.30 | TWD 21.95 |
| 8.59M |
| 2026-09-23 | TWD 22.00 | +0.23% | TWD 21.90 | TWD 22.35 | TWD 21.50 | 3.43M |
| 2026-09-22 | TWD 21.95 | +2.33% | TWD 21.50 | TWD 22.40 | TWD 21.30 | 7.21M |
| 2026-09-21 | TWD 21.45 | 0.00% | TWD 21.50 | TWD 21.55 | TWD 21.15 | 936.57K |
| 2026-09-18 | TWD 21.45 | +1.90% | TWD 21.00 | TWD 21.45 | TWD 20.90 | 2.18M |
| 2026-09-17 | TWD 21.05 | +1.69% | TWD 20.85 | TWD 21.10 | TWD 20.55 | 1.50M |
| 2026-09-16 | TWD 20.70 | +1.22% | TWD 20.45 | TWD 20.70 | TWD 20.35 | 683.76K |
| 2026-09-15 | TWD 20.45 | +0.74% | TWD 20.25 | TWD 20.80 | TWD 20.25 | 1.22M |
| 2026-09-14 | TWD 20.30 | +0.25% | TWD 20.50 | TWD 20.50 | TWD 20.05 | 492.03K |
| 2026-09-11 | TWD 20.25 | -0.98% | TWD 20.40 | TWD 20.40 | TWD 20.20 | 581.01K |
| 2026-09-10 | TWD 20.45 | -1.45% | TWD 20.50 | TWD 20.85 | TWD 20.45 | 750.91K |
| 2026-09-09 | TWD 20.75 | -0.95% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 1.01M |
| 2026-09-08 | TWD 20.95 | +0.24% | TWD 20.95 | TWD 21.15 | TWD 20.85 | 1.11M |
| 2026-09-07 | TWD 20.90 | -0.95% | TWD 21.40 | TWD 21.40 | TWD 20.55 | 1.57M |
| 2026-09-04 | TWD 21.10 | +2.18% | TWD 20.70 | TWD 21.10 | TWD 20.50 | 3.09M |
| 2026-09-03 | TWD 20.65 | +0.73% | TWD 20.50 | TWD 20.85 | TWD 20.50 | 962.20K |
| 2026-09-02 | TWD 20.50 | -0.49% | TWD 20.60 | TWD 20.70 | TWD 20.45 | 978.60K |
| 2026-09-01 | TWD 20.60 | +0.24% | TWD 20.50 | TWD 20.90 | TWD 20.50 | 1.33M |
| 2026-08-31 | TWD 20.55 | +0.49% | TWD 20.55 | TWD 20.70 | TWD 20.40 | 898.42K |
| 2026-08-28 | TWD 20.45 | +0.49% | TWD 20.30 | TWD 20.50 | TWD 20.15 | 936.68K |
| 2026-08-27 | TWD 20.35 | 0.00% | TWD 20.60 | TWD 20.60 | TWD 20.20 | 821.06K |
| 2026-08-26 | TWD 20.35 | 0.00% | TWD 20.35 | TWD 20.40 | TWD 20.10 | 1.25M |
| 2026-08-25 | TWD 20.35 | -0.73% | TWD 20.50 | TWD 20.65 | TWD 20.25 | 817.64K |
| 2026-08-24 | TWD 20.50 | +0.24% | TWD 20.45 | TWD 20.65 | TWD 20.35 | 1.11M |
| 2026-08-21 | TWD 20.45 | 0.00% | TWD 20.40 | TWD 20.45 | TWD 20.15 | 766.07K |
| 2026-08-20 | TWD 20.45 | +3.54% | TWD 19.80 | TWD 20.60 | TWD 19.80 | 2.59M |
| 2026-08-19 | TWD 19.75 | -0.25% | TWD 19.65 | TWD 19.90 | TWD 19.60 | 765.05K |
| 2026-08-18 | TWD 19.80 | -0.75% | TWD 19.95 | TWD 20.00 | TWD 19.70 | 546.10K |
| 2026-08-17 | TWD 19.95 | +0.25% | TWD 19.70 | TWD 20.10 | TWD 19.70 | 798.03K |
| 2026-08-14 | TWD 19.90 | -0.75% | TWD 20.15 | TWD 20.15 | TWD 19.70 | 1.13M |
| 2026-08-13 | TWD 20.05 | -0.74% | TWD 20.30 | TWD 20.45 | TWD 19.95 | 1.01M |
| 2026-08-12 | TWD 20.20 | -1.22% | TWD 20.30 | TWD 20.50 | TWD 20.10 | 1.12M |
| 2026-08-11 | TWD 20.45 | +0.49% | TWD 20.35 | TWD 20.60 | TWD 20.20 | 2.18M |
| 2026-08-10 | TWD 20.35 | +1.24% | TWD 20.05 | TWD 20.35 | TWD 19.55 | 2.78M |
| 2026-08-07 | TWD 20.10 | +6.35% | TWD 19.10 | TWD 20.45 | TWD 19.10 | 4.73M |
| 2026-08-06 | TWD 18.90 | -0.26% | TWD 18.70 | TWD 19.00 | TWD 18.70 | 1.19M |
| 2026-08-05 | TWD 18.95 | +1.88% | TWD 18.80 | TWD 19.15 | TWD 18.80 | 1.49M |
| 2026-08-04 | TWD 18.60 | +0.27% | TWD 18.30 | TWD 18.65 | TWD 18.25 | 641.10K |
| 2026-08-03 | TWD 18.55 | +0.82% | TWD 18.30 | TWD 18.55 | TWD 18.20 | 728.90K |
| 2026-07-31 | TWD 18.40 | -0.81% | TWD 18.70 | TWD 18.80 | TWD 18.30 | 1.68M |
| 2026-07-30 | TWD 18.55 | +0.54% | TWD 18.45 | TWD 18.65 | TWD 18.30 | 799.00K |
| 2026-07-29 | TWD 18.45 | -2.12% | TWD 18.85 | TWD 18.90 | TWD 17.95 | 3.38M |
| 2026-07-28 | TWD 18.85 | -1.82% | TWD 19.05 | TWD 19.10 | TWD 18.75 | 1.63M |
| 2026-07-27 | TWD 19.20 | -0.52% | TWD 19.30 | TWD 19.40 | TWD 19.05 | 827.50K |
| 2026-07-24 | TWD 19.30 | -1.28% | TWD 19.55 | TWD 19.70 | TWD 19.20 | 1.11M |
| 2026-07-23 | TWD 19.55 | 0.00% | TWD 19.70 | TWD 19.90 | TWD 19.45 | 796.74K |
| 2026-07-22 | TWD 19.55 | 0.00% | TWD 19.50 | TWD 19.70 | TWD 19.50 | 867.57K |
| 2026-07-21 | TWD 19.55 | +1.03% | TWD 19.35 | TWD 19.60 | TWD 19.35 | 480.06K |
| 2026-07-20 | TWD 19.35 | -1.28% | TWD 20.00 | TWD 20.00 | TWD 19.30 | 1.40M |
| 2026-07-17 | TWD 19.60 | -3.21% | TWD 20.20 | TWD 20.20 | TWD 19.55 | 2.00M |
| 2026-07-16 | TWD 20.25 | -2.41% | TWD 20.10 | TWD 20.35 | TWD 20.05 | 1.55M |
| 2026-07-15 | TWD 20.75 | +1.22% | TWD 20.50 | TWD 20.95 | TWD 20.45 | 2.63M |
| 2026-07-14 | TWD 20.50 | +0.74% | TWD 20.50 | TWD 20.60 | TWD 20.10 | 2.42M |
| 2026-07-13 | TWD 20.35 | -0.97% | TWD 20.55 | TWD 20.70 | TWD 20.25 | 1.04M |
| 2026-07-10 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.55 | TWD 20.55 | 0 |
| 2026-07-09 | TWD 20.55 | +0.74% | TWD 20.40 | TWD 20.75 | TWD 20.40 | 1.17M |
| 2026-07-08 | TWD 20.40 | -1.21% | TWD 20.65 | TWD 20.80 | TWD 20.30 | 1.03M |
| 2026-07-07 | TWD 20.65 | +0.24% | TWD 20.60 | TWD 20.90 | TWD 20.55 | 1.94M |
| 2026-07-06 | TWD 20.60 | +0.73% | TWD 20.45 | TWD 20.75 | TWD 20.45 | 1.25M |
| 2026-07-03 | TWD 20.45 | +2.00% | TWD 20.00 | TWD 20.65 | TWD 20.00 | 2.08M |
| 2026-07-02 | TWD 20.05 | +0.25% | TWD 19.95 | TWD 20.10 | TWD 19.85 | 579.85K |
| 2026-07-01 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.10 | TWD 19.80 | 1.39M |
| 2026-06-30 | TWD 20.10 | -0.25% | TWD 20.30 | TWD 20.30 | TWD 19.95 | 1.16M |
| 2026-06-29 | TWD 20.15 | +1.26% | TWD 20.20 | TWD 20.40 | TWD 20.00 | 786.02K |
| 2026-06-26 | TWD 19.90 | -1.24% | TWD 20.15 | TWD 20.15 | TWD 19.90 | 1.74M |
| 2026-06-25 | TWD 20.15 | -1.23% | TWD 20.40 | TWD 20.60 | TWD 20.15 | 1.01M |
| 2026-06-24 | TWD 20.40 | -0.73% | TWD 20.40 | TWD 20.45 | TWD 20.25 | 1.09M |
| 2026-06-23 | TWD 20.55 | -1.67% | TWD 20.95 | TWD 20.95 | TWD 20.50 | 1.22M |
| 2026-06-22 | TWD 20.90 | +0.24% | TWD 20.75 | TWD 21.05 | TWD 20.55 | 2.06M |
| 2026-06-18 | TWD 20.85 | -0.24% | TWD 20.90 | TWD 21.05 | TWD 20.70 | 1.35M |
| 2026-06-17 | TWD 20.90 | +0.97% | TWD 20.60 | TWD 21.05 | TWD 20.55 | 1.73M |
| 2026-06-16 | TWD 20.70 | -0.48% | TWD 21.00 | TWD 21.25 | TWD 20.65 | 2.49M |
| 2026-06-15 | TWD 20.80 | +2.72% | TWD 20.80 | TWD 21.15 | TWD 20.60 | 3.01M |
| 2026-06-12 | TWD 20.25 | +1.00% | TWD 20.05 | TWD 20.50 | TWD 20.05 | 2.59M |
| 2026-06-11 | TWD 20.05 | +0.50% | TWD 20.15 | TWD 20.15 | TWD 19.70 | 1.34M |
| 2026-06-10 | TWD 19.95 | -0.50% | TWD 19.95 | TWD 20.20 | TWD 19.95 | 1.45M |
| 2026-06-09 | TWD 20.05 | 0.00% | TWD 20.00 | TWD 20.35 | TWD 20.00 | 1.25M |
| 2026-06-08 | TWD 20.05 | -2.20% | TWD 19.70 | TWD 20.15 | TWD 19.60 | 2.29M |
| 2026-06-05 | TWD 20.50 | +0.99% | TWD 20.45 | TWD 20.50 | TWD 20.00 | 1.96M |
| 2026-06-04 | TWD 20.30 | -0.98% | TWD 20.60 | TWD 20.65 | TWD 20.20 | 1.51M |
| 2026-06-03 | TWD 20.50 | +1.99% | TWD 20.10 | TWD 20.65 | TWD 20.00 | 3.24M |
| 2026-06-02 | TWD 20.10 | -0.50% | TWD 20.20 | TWD 20.25 | TWD 19.95 | 1.86M |
| 2026-06-01 | TWD 20.20 | +0.50% | TWD 20.20 | TWD 20.35 | TWD 19.90 | 2.23M |
| 2026-05-29 | TWD 20.10 | 0.00% | TWD 20.05 | TWD 20.25 | TWD 19.95 | 1.76M |
| 2026-05-28 | TWD 20.10 | +0.25% | TWD 20.05 | TWD 20.30 | TWD 19.95 | 1.50M |
| 2026-05-27 | TWD 20.05 | -0.74% | TWD 20.20 | TWD 20.20 | TWD 19.95 | 1.59M |
| 2026-05-26 | TWD 20.20 | -2.88% | TWD 21.00 | TWD 21.00 | TWD 20.05 | 2.19M |