Yageo Corporation 2327
TWSE · Taiwan · Electronic Technology
TWD 602.00+54.00 (+9.85%)
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 602.00 | +9.85% | TWD 560.00 | TWD 602.00 | TWD 560.00 | 69.78M |
| 2026-09-30 | TWD 548.00 | 0.00% | TWD 557.00 | TWD 564.00 | TWD 548.00 | 22.32M |
| 2026-09-29 | TWD 548.00 | -5.52% | TWD 570.00 | TWD 570.00 | TWD 548.00 | 39.22M |
| 2026-09-24 | TWD 580.00 | +1.22% | TWD 568.00 | TWD 589.00 | TWD 560.00 | 35.00M |
| 2026-09-23 | TWD 573.00 | +0.35% | TWD 581.00 | TWD 601.00 | TWD 570.00 | 41.23M |
| 2026-09-22 | TWD 571.00 | +2.51% | TWD 578.00 | TWD 588.00 | TWD 566.00 | 40.42M |
| 2026-09-21 | TWD 557.00 | +1.27% | TWD 556.00 | TWD 579.00 | TWD 556.00 | 26.36M |
| 2026-09-18 | TWD 550.00 | +3.97% | TWD 543.00 | TWD 550.00 | TWD 533.00 | 25.53M |
| 2026-09-17 | TWD 529.00 | -1.31% | TWD 543.00 | TWD 553.00 | TWD 529.00 | 21.13M |
| 2026-09-16 | TWD 536.00 | -0.19% | TWD 539.00 | TWD 543.00 | TWD 526.00 | 26.95M |
| 2026-09-15 | TWD 537.00 | -1.47% | TWD 550.00 | TWD 558.00 | TWD 535.00 | 21.93M |
| 2026-09-14 | TWD 545.00 | +0.18% | TWD 525.00 | TWD 550.00 | TWD 520.00 | 21.44M |
| 2026-09-11 | TWD 544.00 | -4.90% | TWD 552.00 | TWD 570.00 | TWD 544.00 | 33.78M |
| 2026-09-10 | TWD 572.00 | +1.24% | TWD 558.00 | TWD 582.00 | TWD 543.00 | 36.61M |
| 2026-09-09 | TWD 565.00 | -0.35% | TWD 574.00 | TWD 585.00 | TWD 563.00 | 26.94M |
| 2026-09-08 | TWD 567.00 | -3.74% | TWD 580.00 | TWD 584.00 | TWD 565.00 | 37.85M |
| 2026-09-07 | TWD 589.00 | +4.80% | TWD 575.00 | TWD 605.00 | TWD 570.00 | 68.40M |
| 2026-09-04 | TWD 562.00 | +9.98% | TWD 535.00 | TWD 562.00 | TWD 532.00 | 54.80M |
| 2026-09-03 | TWD 511.00 | -5.37% | TWD 545.00 | TWD 545.00 | TWD 511.00 | 30.95M |
| 2026-09-02 | TWD 540.00 | -4.93% | TWD 552.00 | TWD 552.00 | TWD 537.00 | 33.06M |
| 2026-09-01 | TWD 568.00 | +4.22% | TWD 551.00 | TWD 576.00 | TWD 550.00 | 43.41M |
| 2026-08-31 | TWD 545.00 | -8.71% | TWD 580.00 | TWD 590.00 | TWD 538.00 | 67.72M |
| 2026-08-28 | TWD 597.00 | +7.57% | TWD 581.00 | TWD 610.00 | TWD 576.00 | 73.22M |
| 2026-08-27 | TWD 555.00 | +3.35% | TWD 545.00 | TWD 560.00 | TWD 529.00 | 48.27M |
| 2026-08-26 | TWD 537.00 | -1.29% | TWD 535.00 | TWD 540.00 | TWD 526.00 | 26.54M |
| 2026-08-25 | TWD 544.00 | -1.27% | TWD 547.00 | TWD 548.00 | TWD 515.00 | 32.95M |
| 2026-08-24 | TWD 551.00 | -0.54% | TWD 557.00 | TWD 580.00 | TWD 551.00 | 22.42M |
| 2026-08-21 | TWD 554.00 | -1.42% | TWD 561.00 | TWD 567.00 | TWD 553.00 | 19.81M |
| 2026-08-20 | TWD 562.00 | -2.43% | TWD 583.00 | TWD 583.00 | TWD 550.00 | 41.15M |
| 2026-08-19 | TWD 576.00 | 0.00% | TWD 547.00 | TWD 590.00 | TWD 547.00 | 54.59M |
| 2026-08-18 | TWD 576.00 | -5.26% | TWD 614.00 | TWD 615.00 | TWD 574.00 | 35.09M |
| 2026-08-17 | TWD 608.00 | -2.25% | TWD 620.00 | TWD 622.00 | TWD 596.00 | 35.14M |
| 2026-08-14 | TWD 622.00 | -6.04% | TWD 668.00 | TWD 668.00 | TWD 617.00 | 70.64M |
| 2026-08-13 | TWD 662.00 | +9.97% | TWD 631.00 | TWD 662.00 | TWD 626.00 | 44.74M |
| 2026-08-12 | TWD 602.00 | -2.43% | TWD 607.00 | TWD 625.00 | TWD 600.00 | 54.12M |
| 2026-08-11 | TWD 617.00 | +7.68% | TWD 568.00 | TWD 623.00 | TWD 567.00 | 79.55M |
| 2026-08-10 | TWD 573.00 | +6.11% | TWD 558.00 | TWD 578.00 | TWD 557.00 | 35.08M |
| 2026-08-07 | TWD 540.00 | -5.26% | TWD 560.00 | TWD 578.00 | TWD 531.00 | 42.22M |
| 2026-08-06 | TWD 570.00 | -1.38% | TWD 563.00 | TWD 578.00 | TWD 536.00 | 51.72M |
| 2026-08-05 | TWD 578.00 | +2.12% | TWD 608.00 | TWD 618.00 | TWD 568.00 | 61.15M |
| 2026-08-04 | TWD 566.00 | +2.54% | TWD 581.00 | TWD 583.00 | TWD 545.00 | 83.82M |
| 2026-08-03 | TWD 552.00 | +9.96% | TWD 534.00 | TWD 552.00 | TWD 526.00 | 21.98M |
| 2026-07-31 | TWD 502.00 | +9.97% | TWD 502.00 | TWD 502.00 | TWD 502.00 | 5.99M |
| 2026-07-30 | TWD 456.50 | -9.96% | TWD 479.50 | TWD 527.00 | TWD 456.50 | 104.02M |
| 2026-07-29 | TWD 507.00 | -9.95% | TWD 539.00 | TWD 545.00 | TWD 507.00 | 49.89M |
| 2026-07-28 | TWD 563.00 | -9.92% | TWD 575.00 | TWD 582.00 | TWD 563.00 | 32.13M |
| 2026-07-27 | TWD 625.00 | -2.65% | TWD 650.00 | TWD 655.00 | TWD 590.00 | 55.22M |
| 2026-07-24 | TWD 642.00 | -7.76% | TWD 679.00 | TWD 685.00 | TWD 639.00 | 40.35M |
| 2026-07-23 | TWD 696.00 | -1.00% | TWD 708.00 | TWD 732.00 | TWD 681.00 | 58.54M |
| 2026-07-22 | TWD 703.00 | +4.93% | TWD 713.00 | TWD 730.00 | TWD 676.00 | 66.80M |
| 2026-07-21 | TWD 670.00 | +6.35% | TWD 621.00 | TWD 680.00 | TWD 608.00 | 92.60M |
| 2026-07-20 | TWD 630.00 | -9.87% | TWD 663.00 | TWD 666.00 | TWD 630.00 | 30.77M |
| 2026-07-17 | TWD 699.00 | -9.92% | TWD 710.00 | TWD 724.00 | TWD 699.00 | 31.50M |
| 2026-07-16 | TWD 776.00 | -2.76% | TWD 775.00 | TWD 807.00 | TWD 775.00 | 41.85M |
| 2026-07-15 | TWD 798.00 | +2.57% | TWD 799.00 | TWD 813.00 | TWD 773.00 | 50.19M |
| 2026-07-14 | TWD 778.00 | -4.66% | TWD 798.00 | TWD 823.00 | TWD 737.00 | 78.18M |
| 2026-07-13 | TWD 816.00 | -9.33% | TWD 921.00 | TWD 921.00 | TWD 810.00 | 67.94M |
| 2026-07-10 | TWD 900.00 | 0.00% | TWD 900.00 | TWD 900.00 | TWD 900.00 | 0 |
| 2026-07-09 | TWD 900.00 | +1.01% | TWD 915.00 | TWD 948.00 | TWD 900.00 | 49.82M |
| 2026-07-08 | TWD 891.00 | -1.55% | TWD 906.00 | TWD 930.00 | TWD 856.00 | 67.68M |
| 2026-07-07 | TWD 905.00 | -9.95% | TWD 1,000.00 | TWD 1,025.00 | TWD 905.00 | 61.37M |
| 2026-07-06 | TWD 1,005.00 | -3.83% | TWD 1,045.00 | TWD 1,055.00 | TWD 985.00 | 39.65M |
| 2026-07-03 | TWD 1,045.00 | -0.95% | TWD 1,010.00 | TWD 1,075.00 | TWD 999.00 | 36.97M |
| 2026-07-02 | TWD 1,055.00 | -7.46% | TWD 1,095.00 | TWD 1,125.00 | TWD 1,040.00 | 43.60M |
| 2026-07-01 | TWD 1,140.00 | 0.00% | TWD 1,200.00 | TWD 1,220.00 | TWD 1,130.00 | 69.88M |
| 2026-06-30 | TWD 1,140.00 | +9.62% | TWD 1,065.00 | TWD 1,140.00 | TWD 1,045.00 | 55.01M |
| 2026-06-29 | TWD 1,040.00 | +2.46% | TWD 985.00 | TWD 1,065.00 | TWD 979.00 | 39.89M |
| 2026-06-26 | TWD 1,015.00 | -9.78% | TWD 1,100.00 | TWD 1,100.00 | TWD 1,015.00 | 52.01M |
| 2026-06-25 | TWD 1,125.00 | +7.14% | TWD 1,070.00 | TWD 1,155.00 | TWD 1,040.00 | 58.91M |
| 2026-06-24 | TWD 1,050.00 | +2.94% | TWD 1,005.00 | TWD 1,075.00 | TWD 985.00 | 47.71M |
| 2026-06-23 | TWD 1,020.00 | -4.23% | TWD 1,060.00 | TWD 1,085.00 | TWD 1,020.00 | 44.34M |
| 2026-06-22 | TWD 1,065.00 | -1.39% | TWD 1,115.00 | TWD 1,120.00 | TWD 1,040.00 | 59.10M |
| 2026-06-18 | TWD 1,080.00 | +9.76% | TWD 1,015.00 | TWD 1,080.00 | TWD 974.00 | 90.55M |
| 2026-06-17 | TWD 984.00 | +3.58% | TWD 936.00 | TWD 998.00 | TWD 930.00 | 54.39M |
| 2026-06-16 | TWD 950.00 | +1.06% | TWD 970.00 | TWD 1,000.00 | TWD 950.00 | 77.13M |
| 2026-06-15 | TWD 940.00 | +9.94% | TWD 921.00 | TWD 940.00 | TWD 921.00 | 39.73M |
| 2026-06-12 | TWD 855.00 | +1.54% | TWD 919.00 | TWD 919.00 | TWD 852.00 | 86.06M |
| 2026-06-11 | TWD 842.00 | +2.81% | TWD 850.00 | TWD 861.00 | TWD 761.00 | 113.78M |
| 2026-06-10 | TWD 819.00 | -0.85% | TWD 864.00 | TWD 908.00 | TWD 803.00 | 92.06M |
| 2026-06-09 | TWD 826.00 | +9.99% | TWD 790.00 | TWD 826.00 | TWD 772.00 | 48.46M |
| 2026-06-08 | TWD 751.00 | -2.34% | TWD 693.00 | TWD 751.00 | TWD 693.00 | 23.96M |
| 2026-06-05 | TWD 769.00 | +3.50% | TWD 708.00 | TWD 778.00 | TWD 670.00 | 26.98M |
| 2026-06-04 | TWD 743.00 | -9.39% | TWD 775.00 | TWD 788.00 | TWD 743.00 | 20.90M |
| 2026-06-03 | TWD 820.00 | -3.07% | TWD 810.00 | TWD 844.00 | TWD 810.00 | 15.24M |
| 2026-06-02 | TWD 846.00 | +7.09% | TWD 771.00 | TWD 847.00 | TWD 757.00 | 21.64M |
| 2026-06-01 | TWD 790.00 | +7.05% | TWD 765.00 | TWD 811.00 | TWD 765.00 | 30.70M |
| 2026-05-29 | TWD 738.00 | -0.54% | TWD 775.00 | TWD 784.00 | TWD 735.00 | 27.65M |
| 2026-05-28 | TWD 742.00 | +5.85% | TWD 709.00 | TWD 769.00 | TWD 709.00 | 23.50M |
| 2026-05-27 | TWD 701.00 | +6.05% | TWD 683.00 | TWD 727.00 | TWD 683.00 | 23.68M |
| 2026-05-26 | TWD 661.00 | -4.34% | TWD 674.00 | TWD 678.00 | TWD 631.00 | 27.48M |