YC Inox Co.,Ltd (TPE:2034)
Taiwan
· Delayed Price · Currency is TWD 19.55
-0.65 (-3.22%)
Mar 9, 2026, 1:35 PM CST
YC Inox Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.60 | 19.85 | 19.40 | 19.55 | 19.55 | -3.22% | 1,778,034 |
| Mar 6, 2026 | 19.85 | 20.35 | 19.60 | 20.20 | 20.20 | 1.51% | 1,162,974 |
| Mar 5, 2026 | 19.90 | 20.05 | 19.80 | 19.90 | 19.90 | 1.27% | 1,380,472 |
| Mar 4, 2026 | 20.05 | 20.05 | 19.55 | 19.65 | 19.65 | -2.48% | 2,548,445 |
| Mar 3, 2026 | 20.50 | 20.75 | 20.15 | 20.15 | 20.15 | -1.71% | 1,554,175 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | -1.68% | 2,039,153 |
| Feb 26, 2026 | 21.00 | 21.05 | 20.65 | 20.85 | 20.85 | -0.71% | 1,405,613 |
| Feb 25, 2026 | 20.80 | 21.15 | 20.60 | 21.00 | 21.00 | 1.69% | 1,894,160 |
| Feb 24, 2026 | 20.80 | 20.95 | 20.50 | 20.65 | 20.65 | -0.96% | 2,919,468 |
| Feb 23, 2026 | 21.35 | 21.35 | 20.70 | 20.85 | 20.85 | -1.42% | 1,654,631 |
| Feb 11, 2026 | 21.10 | 21.30 | 21.00 | 21.15 | 21.15 | 0.71% | 801,117 |
| Feb 10, 2026 | 21.10 | 21.15 | 20.85 | 21.00 | 21.00 | -0.47% | 980,524 |
| Feb 9, 2026 | 21.55 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 1,533,625 |
| Feb 6, 2026 | 21.70 | 21.70 | 20.95 | 21.30 | 21.30 | -2.96% | 2,606,317 |
| Feb 5, 2026 | 22.20 | 22.30 | 21.80 | 21.95 | 21.95 | -0.90% | 1,519,833 |
| Feb 4, 2026 | 21.95 | 22.35 | 21.65 | 22.15 | 22.15 | 1.14% | 1,784,440 |
| Feb 3, 2026 | 22.00 | 22.30 | 21.50 | 21.90 | 21.90 | -0.45% | 2,712,647 |
| Feb 2, 2026 | 22.20 | 23.50 | 21.85 | 22.00 | 22.00 | -2.44% | 6,751,077 |
| Jan 30, 2026 | 22.40 | 23.95 | 22.00 | 22.55 | 22.55 | 0.89% | 12,161,903 |
| Jan 29, 2026 | 21.85 | 23.30 | 21.80 | 22.35 | 22.35 | 2.05% | 7,399,513 |
| Jan 28, 2026 | 21.70 | 22.10 | 21.55 | 21.90 | 21.90 | 2.58% | 3,145,343 |
| Jan 27, 2026 | 21.80 | 21.95 | 21.30 | 21.35 | 21.35 | -2.06% | 1,654,941 |
| Jan 26, 2026 | 21.15 | 21.90 | 21.10 | 21.80 | 21.80 | 3.32% | 3,661,620 |
| Jan 23, 2026 | 20.65 | 21.35 | 20.65 | 21.10 | 21.10 | 2.68% | 2,345,395 |
| Jan 22, 2026 | 20.75 | 20.80 | 20.45 | 20.55 | 20.55 | 0.24% | 1,362,686 |
| Jan 21, 2026 | 20.60 | 20.70 | 20.35 | 20.50 | 20.50 | -1.20% | 2,079,546 |
| Jan 20, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -0.72% | 1,694,462 |
| Jan 19, 2026 | 20.80 | 21.25 | 20.60 | 20.90 | 20.90 | -0.48% | 1,928,792 |
| Jan 16, 2026 | 21.85 | 21.85 | 21.00 | 21.00 | 21.00 | -3.00% | 3,192,064 |
| Jan 15, 2026 | 21.90 | 22.60 | 21.65 | 21.65 | 21.65 | 2.61% | 4,824,876 |
| Jan 14, 2026 | 21.15 | 21.20 | 20.90 | 21.10 | 21.10 | 0.24% | 1,250,145 |
| Jan 13, 2026 | 21.40 | 21.40 | 20.80 | 21.05 | 21.05 | -0.71% | 1,390,971 |
| Jan 12, 2026 | 20.85 | 21.30 | 20.65 | 21.20 | 21.20 | 2.17% | 2,095,665 |
| Jan 9, 2026 | 21.00 | 21.15 | 20.35 | 20.75 | 20.75 | -0.24% | 2,104,628 |
| Jan 8, 2026 | 21.80 | 22.20 | 20.70 | 20.80 | 20.80 | -4.59% | 3,845,512 |
| Jan 7, 2026 | 20.90 | 22.00 | 20.80 | 21.80 | 21.80 | 7.39% | 6,234,823 |
| Jan 6, 2026 | 20.45 | 20.55 | 20.20 | 20.30 | 20.30 | -0.73% | 1,520,815 |
| Jan 5, 2026 | 20.85 | 20.85 | 20.35 | 20.45 | 20.45 | -2.15% | 1,942,507 |
| Jan 2, 2026 | 21.60 | 21.60 | 20.85 | 20.90 | 20.90 | -2.34% | 2,379,039 |
| Dec 31, 2025 | 22.40 | 22.60 | 21.40 | 21.40 | 21.40 | - | 4,042,660 |
| Dec 30, 2025 | 21.80 | 21.85 | 21.20 | 21.40 | 21.40 | -1.38% | 2,716,063 |
| Dec 29, 2025 | 21.20 | 21.85 | 21.20 | 21.70 | 21.70 | 3.83% | 4,697,854 |
| Dec 26, 2025 | 20.70 | 21.05 | 20.70 | 20.90 | 20.90 | 1.21% | 2,474,383 |
| Dec 24, 2025 | 20.55 | 20.90 | 20.55 | 20.65 | 20.65 | 0.49% | 1,049,498 |
| Dec 23, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | 0.49% | 1,371,807 |
| Dec 22, 2025 | 20.35 | 20.55 | 20.25 | 20.45 | 20.45 | 0.49% | 812,311 |
| Dec 19, 2025 | 20.40 | 20.55 | 20.20 | 20.35 | 20.35 | 0.74% | 948,753 |
| Dec 18, 2025 | 20.15 | 20.55 | 20.00 | 20.20 | 20.20 | 0.25% | 1,240,835 |
| Dec 17, 2025 | 20.35 | 20.65 | 20.10 | 20.15 | 20.15 | 0.25% | 1,202,128 |
| Dec 16, 2025 | 20.45 | 20.50 | 20.05 | 20.10 | 20.10 | -1.71% | 1,543,705 |
| Dec 15, 2025 | 20.20 | 20.95 | 20.05 | 20.45 | 20.45 | 1.74% | 3,741,289 |
| Dec 12, 2025 | 19.95 | 20.35 | 19.95 | 20.10 | 20.10 | 1.52% | 1,214,399 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | 0.25% | 552,397 |
| Dec 10, 2025 | 19.90 | 20.00 | 19.70 | 19.75 | 19.75 | -0.50% | 679,114 |
| Dec 9, 2025 | 20.05 | 20.05 | 19.70 | 19.85 | 19.85 | -1.24% | 1,444,662 |
| Dec 8, 2025 | 20.35 | 20.35 | 19.95 | 20.10 | 20.10 | -0.50% | 1,041,670 |
| Dec 5, 2025 | 20.65 | 20.65 | 20.05 | 20.20 | 20.20 | -2.18% | 1,665,664 |
| Dec 4, 2025 | 20.55 | 20.70 | 20.40 | 20.65 | 20.65 | 1.23% | 1,575,957 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.35 | 20.40 | 20.40 | -0.97% | 1,314,256 |
| Dec 2, 2025 | 20.60 | 20.85 | 20.45 | 20.60 | 20.60 | -0.24% | 1,580,465 |
| Dec 1, 2025 | 20.35 | 21.20 | 20.35 | 20.65 | 20.65 | 1.72% | 4,087,718 |
| Nov 28, 2025 | 20.55 | 20.55 | 20.20 | 20.30 | 20.30 | -1.22% | 1,781,106 |
| Nov 27, 2025 | 20.75 | 20.80 | 20.35 | 20.55 | 20.55 | -0.24% | 2,221,352 |
| Nov 26, 2025 | 20.50 | 21.70 | 20.50 | 20.60 | 20.60 | 2.74% | 6,307,505 |
| Nov 25, 2025 | 19.80 | 20.20 | 19.75 | 20.05 | 20.05 | 1.01% | 1,344,072 |
| Nov 24, 2025 | 19.50 | 20.25 | 19.50 | 19.85 | 19.85 | 4.47% | 2,188,924 |
| Nov 21, 2025 | 19.20 | 19.45 | 18.90 | 19.00 | 19.00 | -1.30% | 757,102 |
| Nov 20, 2025 | 19.20 | 19.30 | 18.80 | 19.25 | 19.25 | 1.85% | 840,246 |
| Nov 19, 2025 | 19.45 | 19.55 | 18.90 | 18.90 | 18.90 | -2.58% | 1,335,006 |
| Nov 18, 2025 | 19.95 | 20.35 | 19.40 | 19.40 | 19.40 | -2.51% | 1,113,079 |
| Nov 17, 2025 | 20.10 | 20.45 | 19.90 | 19.90 | 19.90 | 1.02% | 2,059,606 |
| Nov 14, 2025 | 19.50 | 20.00 | 19.40 | 19.70 | 19.70 | 0.77% | 1,511,061 |
| Nov 13, 2025 | 19.25 | 19.60 | 19.25 | 19.55 | 19.55 | 1.56% | 1,390,520 |
| Nov 12, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | 1.85% | 827,243 |
| Nov 11, 2025 | 18.90 | 19.05 | 18.85 | 18.90 | 18.90 | 0.27% | 547,700 |
| Nov 10, 2025 | 19.00 | 19.00 | 18.60 | 18.85 | 18.85 | -0.79% | 755,064 |
| Nov 7, 2025 | 18.90 | 19.15 | 18.80 | 19.00 | 19.00 | 0.53% | 546,453 |
| Nov 6, 2025 | 18.65 | 18.95 | 18.65 | 18.90 | 18.90 | 1.34% | 615,302 |
| Nov 5, 2025 | 18.90 | 18.90 | 18.40 | 18.65 | 18.65 | -1.32% | 841,387 |
| Nov 4, 2025 | 18.85 | 18.95 | 18.70 | 18.90 | 18.90 | -0.79% | 1,420,134 |
| Nov 3, 2025 | 19.20 | 19.20 | 18.85 | 19.05 | 19.05 | -1.04% | 1,881,849 |
| Oct 31, 2025 | 19.55 | 19.55 | 19.20 | 19.25 | 19.25 | -1.03% | 1,152,713 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | -1.27% | 1,030,729 |
| Oct 29, 2025 | 19.80 | 19.90 | 19.65 | 19.70 | 19.70 | -0.51% | 672,035 |
| Oct 28, 2025 | 20.05 | 20.05 | 19.75 | 19.80 | 19.80 | -0.75% | 695,848 |
| Oct 27, 2025 | 19.95 | 20.00 | 19.80 | 19.95 | 19.95 | 0.25% | 608,574 |
| Oct 23, 2025 | 19.90 | 20.05 | 19.85 | 19.90 | 19.90 | -0.50% | 457,942 |
| Oct 22, 2025 | 19.90 | 20.05 | 19.80 | 20.00 | 20.00 | 1.01% | 413,308 |
| Oct 21, 2025 | 20.00 | 20.05 | 19.75 | 19.80 | 19.80 | -1.00% | 966,707 |
| Oct 20, 2025 | 20.20 | 20.25 | 19.80 | 20.00 | 20.00 | -0.99% | 981,878 |
| Oct 17, 2025 | 20.15 | 20.85 | 20.15 | 20.20 | 20.20 | 1.76% | 3,547,240 |
| Oct 16, 2025 | 19.80 | 20.05 | 19.75 | 19.85 | 19.85 | 0.25% | 603,800 |
| Oct 15, 2025 | 20.45 | 20.60 | 19.75 | 19.80 | 19.80 | -3.18% | 1,923,879 |
| Oct 14, 2025 | 19.80 | 21.50 | 19.70 | 20.45 | 20.45 | 4.07% | 5,638,755 |
| Oct 13, 2025 | 19.50 | 19.65 | 19.20 | 19.65 | 19.65 | - | 681,240 |
| Oct 9, 2025 | 19.50 | 19.75 | 19.45 | 19.65 | 19.65 | 1.03% | 829,159 |
| Oct 8, 2025 | 19.20 | 19.50 | 19.15 | 19.45 | 19.45 | 0.78% | 536,449 |
| Oct 7, 2025 | 19.15 | 19.30 | 19.10 | 19.30 | 19.30 | 0.78% | 703,451 |
| Oct 3, 2025 | 19.20 | 19.30 | 19.15 | 19.15 | 19.15 | -1.03% | 998,074 |
| Oct 2, 2025 | 19.65 | 19.65 | 19.25 | 19.35 | 19.35 | -1.53% | 2,145,171 |