Yao I Fabric Co., Ltd. 4430
TPEX · Taiwan · Process Industries
TWD 17.80+0.05 (+0.28%)
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 17.80 | +0.28% | TWD 17.85 | TWD 17.85 | TWD 17.70 | 28.00K |
| 2026-09-30 | TWD 17.75 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.40 | 27.03K |
| 2026-09-29 | TWD 17.80 | +2.89% | TWD 17.65 | TWD 18.00 | TWD 17.65 | 31.00K |
| 2026-09-24 | TWD 17.30 | +0.58% | TWD 17.45 | TWD 17.45 | TWD 17.30 | 17.00K |
| 2026-09-23 | TWD 17.20 | -1.43% | TWD 17.45 | TWD 17.45 | TWD 17.15 | 38.00K |
| 2026-09-22 | TWD 17.45 | +0.58% | TWD 17.25 | TWD 17.45 | TWD 17.25 | 9.10K |
| 2026-09-21 | TWD 17.35 | +0.58% | TWD 17.50 | TWD 17.50 | TWD 17.20 | 10.00K |
| 2026-09-18 | TWD 17.25 | 0.00% | TWD 17.25 | TWD 17.50 | TWD 17.20 | 14.10K |
| 2026-09-17 | TWD 17.25 | 0.00% | TWD 17.30 | TWD 17.35 | TWD 17.15 | 14.00K |
| 2026-09-16 | TWD 17.25 | 0.00% | TWD 17.15 | TWD 17.75 | TWD 17.15 | 13.00K |
| 2026-09-15 | TWD 17.25 | -1.43% | TWD 17.40 | TWD 17.55 | TWD 17.10 | 16.09K |
| 2026-09-14 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.60 | TWD 17.30 | 6.00K |
| 2026-09-11 | TWD 17.50 | 0.00% | TWD 17.20 | TWD 17.50 | TWD 17.10 | 56.23K |
| 2026-09-10 | TWD 17.50 | +1.45% | TWD 17.10 | TWD 17.75 | TWD 17.05 | 17.01K |
| 2026-09-09 | TWD 17.25 | -0.86% | TWD 17.10 | TWD 17.80 | TWD 17.00 | 14.00K |
| 2026-09-08 | TWD 17.40 | 0.00% | TWD 17.35 | TWD 17.60 | TWD 17.20 | 15.00K |
| 2026-09-07 | TWD 17.40 | -1.69% | TWD 17.50 | TWD 17.90 | TWD 17.35 | 19.00K |
| 2026-09-04 | TWD 17.70 | +0.28% | TWD 17.40 | TWD 18.00 | TWD 17.30 | 37.10K |
| 2026-09-03 | TWD 17.65 | +0.28% | TWD 17.60 | TWD 17.75 | TWD 17.40 | 19.08K |
| 2026-09-02 | TWD 17.60 | -1.12% | TWD 17.80 | TWD 17.80 | TWD 17.35 | 38.00K |
| 2026-09-01 | TWD 17.80 | -0.28% | TWD 17.80 | TWD 18.05 | TWD 17.80 | 21.20K |
| 2026-08-31 | TWD 17.85 | -0.56% | TWD 17.85 | TWD 17.85 | TWD 17.85 | 1.00K |
| 2026-08-28 | TWD 17.95 | -0.28% | TWD 18.00 | TWD 18.10 | TWD 17.75 | 31.00K |
| 2026-08-27 | TWD 18.00 | +1.98% | TWD 17.75 | TWD 18.10 | TWD 17.65 | 49.04K |
| 2026-08-26 | TWD 17.65 | -0.56% | TWD 17.75 | TWD 18.15 | TWD 17.65 | 42.00K |
| 2026-08-25 | TWD 17.75 | -0.84% | TWD 18.40 | TWD 18.40 | TWD 17.65 | 42.26K |
| 2026-08-24 | TWD 17.90 | -1.65% | TWD 17.75 | TWD 18.20 | TWD 17.70 | 45.00K |
| 2026-08-21 | TWD 18.20 | -4.21% | TWD 18.45 | TWD 18.45 | TWD 17.50 | 141.18K |
| 2026-08-20 | TWD 19.00 | +0.26% | TWD 19.00 | TWD 19.35 | TWD 18.65 | 175.06K |
| 2026-08-19 | TWD 18.95 | +7.98% | TWD 17.50 | TWD 19.30 | TWD 17.35 | 302.00K |
| 2026-08-18 | TWD 17.55 | -2.77% | TWD 18.05 | TWD 18.20 | TWD 17.55 | 25.10K |
| 2026-08-17 | TWD 18.05 | +0.84% | TWD 17.90 | TWD 18.20 | TWD 17.85 | 13.00K |
| 2026-08-14 | TWD 17.90 | 0.00% | TWD 17.80 | TWD 17.90 | TWD 17.70 | 36.00K |
| 2026-08-13 | TWD 17.90 | +0.28% | TWD 17.55 | TWD 18.15 | TWD 17.55 | 30.00K |
| 2026-08-12 | TWD 17.85 | +2.59% | TWD 17.30 | TWD 18.90 | TWD 17.30 | 206.05K |
| 2026-08-11 | TWD 17.40 | 0.00% | TWD 17.20 | TWD 17.80 | TWD 17.20 | 8.06K |
| 2026-08-10 | TWD 17.40 | 0.00% | TWD 17.15 | TWD 17.40 | TWD 17.15 | 33.00K |
| 2026-08-07 | TWD 17.40 | +0.29% | TWD 17.30 | TWD 17.70 | TWD 17.20 | 39.00K |
| 2026-08-06 | TWD 17.35 | -1.98% | TWD 17.75 | TWD 17.90 | TWD 17.10 | 52.13K |
| 2026-08-05 | TWD 17.70 | -0.84% | TWD 17.90 | TWD 18.10 | TWD 17.50 | 7.00K |
| 2026-08-04 | TWD 17.85 | +0.85% | TWD 17.60 | TWD 18.20 | TWD 17.35 | 16.00K |
| 2026-08-03 | TWD 17.70 | +1.14% | TWD 17.40 | TWD 18.25 | TWD 17.40 | 15.05K |
| 2026-07-31 | TWD 17.50 | +3.24% | TWD 16.90 | TWD 17.90 | TWD 16.90 | 50.00K |
| 2026-07-30 | TWD 16.95 | +1.80% | TWD 16.65 | TWD 17.05 | TWD 16.65 | 46.00K |
| 2026-07-29 | TWD 16.65 | -0.30% | TWD 18.35 | TWD 18.35 | TWD 16.65 | 128.00K |
| 2026-07-28 | TWD 16.70 | -1.47% | TWD 16.80 | TWD 16.85 | TWD 16.60 | 8.00K |
| 2026-07-27 | TWD 16.95 | -0.88% | TWD 16.90 | TWD 17.20 | TWD 16.80 | 29.00K |
| 2026-07-24 | TWD 17.10 | +0.59% | TWD 16.90 | TWD 17.20 | TWD 16.90 | 17.00K |
| 2026-07-23 | TWD 17.00 | +1.19% | TWD 16.80 | TWD 17.10 | TWD 16.70 | 66.00K |
| 2026-07-22 | TWD 16.80 | -0.88% | TWD 17.00 | TWD 17.05 | TWD 16.75 | 88.02K |
| 2026-07-21 | TWD 16.95 | 0.00% | TWD 16.70 | TWD 17.25 | TWD 16.70 | 30.00K |
| 2026-07-20 | TWD 16.95 | +0.89% | TWD 17.05 | TWD 17.05 | TWD 16.80 | 7.00K |
| 2026-07-17 | TWD 16.80 | -1.18% | TWD 17.00 | TWD 17.00 | TWD 16.60 | 48.10K |
| 2026-07-16 | TWD 17.00 | +1.19% | TWD 16.80 | TWD 17.10 | TWD 16.80 | 10.00K |
| 2026-07-15 | TWD 16.80 | +0.90% | TWD 16.55 | TWD 16.90 | TWD 16.55 | 21.65K |
| 2026-07-14 | TWD 16.65 | -2.06% | TWD 16.60 | TWD 17.20 | TWD 16.50 | 84.34K |
| 2026-07-13 | TWD 17.00 | 0.00% | TWD 17.10 | TWD 17.15 | TWD 16.90 | 18.00K |
| 2026-07-10 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 17.00 | 0 |
| 2026-07-09 | TWD 17.00 | -1.16% | TWD 17.15 | TWD 17.40 | TWD 16.90 | 51.00K |
| 2026-07-08 | TWD 17.20 | 0.00% | TWD 17.05 | TWD 17.35 | TWD 17.05 | 5.00K |
| 2026-07-07 | TWD 17.20 | -0.58% | TWD 17.25 | TWD 17.50 | TWD 17.10 | 30.00K |
| 2026-07-06 | TWD 17.30 | -0.57% | TWD 17.35 | TWD 17.35 | TWD 17.25 | 24.00K |
| 2026-07-03 | TWD 17.40 | +1.16% | TWD 17.05 | TWD 17.50 | TWD 17.05 | 24.10K |
| 2026-07-02 | TWD 17.20 | -1.15% | TWD 17.30 | TWD 17.40 | TWD 17.15 | 9.08K |
| 2026-07-01 | TWD 17.40 | -0.57% | TWD 17.20 | TWD 17.60 | TWD 17.20 | 8.10K |
| 2026-06-30 | TWD 17.50 | -0.57% | TWD 17.25 | TWD 17.60 | TWD 17.10 | 42.25K |
| 2026-06-29 | TWD 17.60 | +2.03% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 1.00K |
| 2026-06-26 | TWD 17.25 | -0.86% | TWD 17.20 | TWD 17.55 | TWD 16.90 | 31.00K |
| 2026-06-25 | TWD 17.40 | +0.29% | TWD 17.20 | TWD 17.65 | TWD 17.10 | 12.00K |
| 2026-06-24 | TWD 17.35 | 0.00% | TWD 17.35 | TWD 17.70 | TWD 17.20 | 10.01K |
| 2026-06-23 | TWD 17.35 | -1.70% | TWD 17.70 | TWD 17.70 | TWD 17.30 | 20.12K |
| 2026-06-22 | TWD 17.65 | +0.28% | TWD 17.55 | TWD 17.65 | TWD 17.45 | 39.00K |
| 2026-06-18 | TWD 17.60 | 0.00% | TWD 17.35 | TWD 17.70 | TWD 17.35 | 39.00K |
| 2026-06-17 | TWD 17.60 | 0.00% | TWD 17.50 | TWD 17.60 | TWD 17.00 | 24.96K |
| 2026-06-16 | TWD 17.60 | -1.68% | TWD 17.70 | TWD 17.70 | TWD 17.55 | 22.07K |
| 2026-06-15 | TWD 17.90 | +1.70% | TWD 17.25 | TWD 18.00 | TWD 17.25 | 30.05K |
| 2026-06-12 | TWD 17.60 | +2.03% | TWD 17.20 | TWD 17.60 | TWD 17.20 | 4.02K |
| 2026-06-11 | TWD 17.25 | -1.71% | TWD 17.45 | TWD 17.60 | TWD 17.10 | 16.00K |
| 2026-06-10 | TWD 17.55 | +0.29% | TWD 17.40 | TWD 17.60 | TWD 17.30 | 16.01K |
| 2026-06-09 | TWD 17.50 | +0.29% | TWD 17.50 | TWD 17.60 | TWD 17.30 | 50.10K |
| 2026-06-08 | TWD 17.45 | -1.41% | TWD 17.45 | TWD 17.45 | TWD 17.10 | 20.40K |
| 2026-06-05 | TWD 17.70 | -1.67% | TWD 18.00 | TWD 18.00 | TWD 17.60 | 210.18K |
| 2026-06-04 | TWD 18.00 | +4.35% | TWD 17.35 | TWD 18.00 | TWD 17.35 | 80.02K |
| 2026-06-03 | TWD 17.25 | +0.58% | TWD 17.15 | TWD 17.55 | TWD 16.85 | 203.10K |
| 2026-06-02 | TWD 17.15 | +1.48% | TWD 16.90 | TWD 17.15 | TWD 16.80 | 37.05K |
| 2026-06-01 | TWD 16.90 | -1.46% | TWD 16.95 | TWD 17.10 | TWD 16.85 | 37.24K |
| 2026-05-29 | TWD 17.15 | -0.58% | TWD 17.20 | TWD 17.20 | TWD 16.85 | 168.57K |
| 2026-05-28 | TWD 17.25 | +0.88% | TWD 17.05 | TWD 17.35 | TWD 16.80 | 117.10K |
| 2026-05-27 | TWD 17.10 | +1.79% | TWD 16.80 | TWD 17.20 | TWD 16.55 | 77.00K |
| 2026-05-26 | TWD 16.80 | 0.00% | TWD 16.60 | TWD 16.80 | TWD 16.55 | 24.27K |