Yageo Corporation (2327.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 623.00 | 630.00 | 620.00 | 625.00 | 625.00 | 1,360,030 |
| Apr 30, 2024 | 630.00 | 638.00 | 625.00 | 625.00 | 625.00 | 2,133,391 |
| Apr 29, 2024 | 619.00 | 631.00 | 619.00 | 631.00 | 631.00 | 4,360,330 |
| Apr 26, 2024 | 618.00 | 620.00 | 612.00 | 615.00 | 615.00 | 1,675,343 |
| Apr 25, 2024 | 620.00 | 623.00 | 613.00 | 615.00 | 615.00 | 1,872,462 |
| Apr 24, 2024 | 613.00 | 625.00 | 612.00 | 624.00 | 624.00 | 3,403,459 |
| Apr 23, 2024 | 608.00 | 614.00 | 599.00 | 607.00 | 607.00 | 2,661,404 |
| Apr 22, 2024 | 593.00 | 611.00 | 593.00 | 599.00 | 599.00 | 4,982,921 |
| Apr 19, 2024 | 590.00 | 601.00 | 578.00 | 588.00 | 588.00 | 3,786,812 |
| Apr 18, 2024 | 589.00 | 593.00 | 586.00 | 593.00 | 593.00 | 2,121,078 |
| Apr 17, 2024 | 594.00 | 595.00 | 589.00 | 593.00 | 593.00 | 1,738,606 |
| Apr 16, 2024 | 594.00 | 597.00 | 579.00 | 585.00 | 585.00 | 3,267,257 |
| Apr 15, 2024 | 614.00 | 614.00 | 601.00 | 602.00 | 602.00 | 3,300,868 |
| Apr 12, 2024 | 612.00 | 623.00 | 610.00 | 618.00 | 618.00 | 2,928,340 |
| Apr 11, 2024 | 618.00 | 618.00 | 608.00 | 609.00 | 609.00 | 2,872,268 |
| Apr 10, 2024 | 616.00 | 627.00 | 615.00 | 621.00 | 621.00 | 2,182,876 |
| Apr 09, 2024 | 620.00 | 625.00 | 614.00 | 615.00 | 615.00 | 2,351,133 |
| Apr 08, 2024 | 630.00 | 631.00 | 615.00 | 617.00 | 617.00 | 3,089,948 |
| Apr 03, 2024 | 614.00 | 625.00 | 613.00 | 614.00 | 614.00 | 2,640,484 |
| Apr 02, 2024 | 619.00 | 622.00 | 612.00 | 616.00 | 616.00 | 2,859,133 |
| Apr 01, 2024 | 597.00 | 628.00 | 594.00 | 622.00 | 622.00 | 8,033,973 |
| Mar 29, 2024 | 598.00 | 600.00 | 592.00 | 593.00 | 593.00 | 1,369,000 |
| Mar 28, 2024 | 583.00 | 595.00 | 582.00 | 594.00 | 594.00 | 3,442,298 |
| Mar 27, 2024 | 578.00 | 581.00 | 573.00 | 581.00 | 581.00 | 1,131,405 |
| Mar 26, 2024 | 585.00 | 588.00 | 571.00 | 577.00 | 577.00 | 2,717,026 |
| Mar 25, 2024 | 590.00 | 598.00 | 580.00 | 582.00 | 582.00 | 3,046,282 |
| Mar 22, 2024 | 580.00 | 588.00 | 575.00 | 588.00 | 588.00 | 2,480,648 |
| Mar 21, 2024 | 583.00 | 588.00 | 571.00 | 585.00 | 585.00 | 4,259,685 |
| Mar 20, 2024 | 581.00 | 584.00 | 576.00 | 579.00 | 579.00 | 1,839,168 |
| Mar 19, 2024 | 583.00 | 583.00 | 575.00 | 578.00 | 578.00 | 1,797,950 |
| Mar 18, 2024 | 586.00 | 589.00 | 583.00 | 586.00 | 586.00 | 1,599,230 |
| Mar 15, 2024 | 581.00 | 583.00 | 576.00 | 583.00 | 583.00 | 2,209,721 |
| Mar 14, 2024 | 584.00 | 590.00 | 574.00 | 584.00 | 584.00 | 2,651,765 |
| Mar 13, 2024 | 585.00 | 588.00 | 578.00 | 583.00 | 583.00 | 3,453,268 |
| Mar 12, 2024 | 567.00 | 580.00 | 566.00 | 578.00 | 578.00 | 2,967,008 |
| Mar 11, 2024 | 566.00 | 567.00 | 561.00 | 566.00 | 566.00 | 1,281,017 |
| Mar 08, 2024 | 559.00 | 571.00 | 556.00 | 565.00 | 565.00 | 4,709,622 |
| Mar 07, 2024 | 557.00 | 561.00 | 553.00 | 556.00 | 556.00 | 1,635,430 |
| Mar 06, 2024 | 549.00 | 559.00 | 549.00 | 556.00 | 556.00 | 1,847,135 |
| Mar 05, 2024 | 557.00 | 558.00 | 547.00 | 549.00 | 549.00 | 2,616,795 |
| Mar 04, 2024 | 565.00 | 566.00 | 555.00 | 556.00 | 556.00 | 2,847,513 |
| Mar 01, 2024 | 569.00 | 575.00 | 561.00 | 563.00 | 563.00 | 5,548,678 |
| Feb 29, 2024 | 548.00 | 558.00 | 547.00 | 558.00 | 558.00 | 3,693,305 |
| Feb 27, 2024 | 545.00 | 548.00 | 538.00 | 539.00 | 539.00 | 1,469,136 |
| Feb 26, 2024 | 541.00 | 549.00 | 541.00 | 547.00 | 547.00 | 878,940 |
| Feb 23, 2024 | 554.00 | 554.00 | 541.00 | 541.00 | 541.00 | 2,289,356 |
| Feb 22, 2024 | 559.00 | 559.00 | 552.00 | 552.00 | 552.00 | 1,222,937 |
| Feb 21, 2024 | 556.00 | 558.00 | 554.00 | 556.00 | 556.00 | 1,641,620 |
| Feb 20, 2024 | 551.00 | 555.00 | 549.00 | 554.00 | 554.00 | 955,086 |
| Feb 19, 2024 | 546.00 | 551.00 | 540.00 | 551.00 | 551.00 | 1,483,949 |
| Feb 16, 2024 | 550.00 | 551.00 | 538.00 | 543.00 | 543.00 | 2,852,579 |
| Feb 15, 2024 | 560.00 | 564.00 | 545.00 | 551.00 | 551.00 | 2,356,054 |
| Feb 05, 2024 | 553.00 | 553.00 | 545.00 | 550.00 | 550.00 | 1,443,513 |
| Feb 02, 2024 | 553.00 | 558.00 | 553.00 | 555.00 | 555.00 | 1,150,791 |
| Feb 01, 2024 | 554.00 | 556.00 | 548.00 | 552.00 | 552.00 | 1,945,215 |
| Jan 31, 2024 | 550.00 | 553.00 | 544.00 | 552.00 | 552.00 | 1,247,256 |
| Jan 30, 2024 | 559.00 | 560.00 | 549.00 | 550.00 | 550.00 | 1,747,135 |
| Jan 29, 2024 | 553.00 | 560.00 | 552.00 | 558.00 | 558.00 | 1,106,696 |
| Jan 26, 2024 | 556.00 | 559.00 | 551.00 | 552.00 | 552.00 | 631,021 |
| Jan 25, 2024 | 557.00 | 559.00 | 554.00 | 556.00 | 556.00 | 790,839 |
| Jan 24, 2024 | 560.00 | 561.00 | 553.00 | 553.00 | 553.00 | 1,092,746 |
| Jan 23, 2024 | 558.00 | 563.00 | 556.00 | 560.00 | 560.00 | 1,179,131 |
| Jan 22, 2024 | 564.00 | 564.00 | 552.00 | 556.00 | 556.00 | 2,082,477 |
| Jan 19, 2024 | 560.00 | 565.00 | 553.00 | 564.00 | 564.00 | 1,995,202 |
| Jan 18, 2024 | 560.00 | 567.00 | 557.00 | 557.00 | 557.00 | 1,483,442 |
| Jan 17, 2024 | 575.00 | 589.00 | 557.00 | 559.00 | 559.00 | 5,447,008 |
| Jan 16, 2024 | 572.00 | 574.00 | 563.00 | 564.00 | 564.00 | 1,950,456 |
| Jan 15, 2024 | 567.00 | 578.00 | 562.00 | 576.00 | 576.00 | 2,714,799 |
| Jan 12, 2024 | 554.00 | 562.00 | 554.00 | 560.00 | 560.00 | 1,103,640 |
| Jan 11, 2024 | 555.00 | 560.00 | 550.00 | 554.00 | 554.00 | 1,770,921 |
| Jan 10, 2024 | 561.00 | 561.00 | 553.00 | 555.00 | 555.00 | 2,112,828 |
| Jan 09, 2024 | 575.00 | 575.00 | 563.00 | 565.00 | 565.00 | 1,664,577 |
| Jan 08, 2024 | 576.00 | 581.00 | 570.00 | 572.00 | 572.00 | 1,134,583 |
| Jan 05, 2024 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | 1,154,168 |
| Jan 04, 2024 | 588.00 | 590.00 | 575.00 | 577.00 | 577.00 | 1,268,709 |
| Jan 03, 2024 | 581.00 | 585.00 | 575.00 | 578.00 | 578.00 | 2,067,211 |
| Jan 02, 2024 | 601.00 | 605.00 | 587.00 | 587.00 | 587.00 | 2,162,180 |
| Dec 29, 2023 | 600.00 | 600.00 | 592.00 | 597.00 | 597.00 | 924,157 |
| Dec 28, 2023 | 602.00 | 605.00 | 592.00 | 597.00 | 597.00 | 1,560,089 |
| Dec 27, 2023 | 602.00 | 606.00 | 600.00 | 601.00 | 601.00 | 738,434 |
| Dec 26, 2023 | 595.00 | 602.00 | 593.00 | 600.00 | 600.00 | 854,342 |
| Dec 25, 2023 | 596.00 | 598.00 | 590.00 | 594.00 | 594.00 | 1,596,516 |
| Dec 22, 2023 | 607.00 | 612.00 | 591.00 | 596.00 | 596.00 | 2,792,683 |
| Dec 21, 2023 | 607.00 | 614.00 | 603.00 | 607.00 | 607.00 | 1,509,667 |
| Dec 20, 2023 | 617.00 | 619.00 | 613.00 | 614.00 | 614.00 | 1,507,589 |
| Dec 19, 2023 | 620.00 | 627.00 | 612.00 | 616.00 | 616.00 | 1,997,064 |
| Dec 18, 2023 | 628.00 | 629.00 | 615.00 | 620.00 | 620.00 | 1,809,253 |
| Dec 15, 2023 | 630.00 | 633.00 | 625.00 | 633.00 | 633.00 | 3,053,628 |
| Dec 14, 2023 | 610.00 | 634.00 | 610.00 | 634.00 | 634.00 | 6,682,029 |
| Dec 13, 2023 | 622.00 | 623.00 | 600.00 | 605.00 | 605.00 | 3,108,544 |
| Dec 12, 2023 | 622.00 | 624.00 | 615.00 | 619.00 | 619.00 | 3,999,437 |
| Dec 11, 2023 | 610.00 | 618.00 | 606.00 | 614.00 | 614.00 | 4,848,925 |
| Dec 08, 2023 | 598.00 | 606.00 | 596.00 | 601.00 | 601.00 | 2,581,458 |
| Dec 07, 2023 | 594.00 | 601.00 | 591.00 | 595.00 | 595.00 | 1,709,356 |
| Dec 06, 2023 | 602.00 | 607.00 | 589.00 | 595.00 | 595.00 | 2,131,788 |
| Dec 05, 2023 | 600.00 | 603.00 | 596.00 | 600.00 | 600.00 | 1,850,175 |
| Dec 04, 2023 | 600.00 | 601.00 | 595.00 | 599.00 | 599.00 | 1,508,018 |
| Dec 01, 2023 | 597.00 | 602.00 | 591.00 | 597.00 | 597.00 | 2,002,793 |
| Nov 30, 2023 | 604.00 | 604.00 | 596.00 | 601.00 | 601.00 | 3,897,531 |
| Nov 29, 2023 | 596.00 | 600.00 | 592.00 | 599.00 | 599.00 | 3,896,960 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.