Yageo Corporation (TPE:2327)
Taiwan
· Delayed Price · Currency is TWD 322.00
-4.50 (-1.38%)
Apr 29, 2026, 1:30 PM CST
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 325.00 | 328.50 | 317.50 | 323.50 | - | -0.92% | 16,474,899 |
| Apr 28, 2026 | 310.00 | 329.00 | 307.00 | 326.50 | 326.50 | 7.05% | 50,971,440 |
| Apr 27, 2026 | 300.00 | 310.00 | 292.50 | 305.00 | 305.00 | 2.69% | 33,181,600 |
| Apr 24, 2026 | 295.50 | 301.00 | 290.00 | 297.00 | 297.00 | 0.68% | 32,284,990 |
| Apr 23, 2026 | 316.00 | 320.00 | 289.50 | 295.00 | 295.00 | -6.50% | 58,857,940 |
| Apr 22, 2026 | 329.00 | 329.00 | 315.50 | 315.50 | 315.50 | -2.32% | 29,982,800 |
| Apr 21, 2026 | 326.00 | 329.00 | 317.00 | 323.00 | 323.00 | 1.10% | 33,472,920 |
| Apr 20, 2026 | 320.00 | 329.50 | 315.50 | 319.50 | 319.50 | 0.95% | 31,507,670 |
| Apr 17, 2026 | 330.00 | 336.50 | 316.00 | 316.50 | 316.50 | -2.62% | 50,220,190 |
| Apr 16, 2026 | 320.00 | 331.50 | 304.50 | 325.00 | 325.00 | 0.93% | 68,355,050 |
| Apr 15, 2026 | 321.50 | 332.00 | 316.50 | 322.00 | 322.00 | 3.21% | 76,263,810 |
| Apr 14, 2026 | 311.50 | 314.00 | 299.00 | 312.00 | 312.00 | 2.80% | 70,980,590 |
| Apr 13, 2026 | 300.50 | 311.00 | 292.00 | 303.50 | 303.50 | 6.49% | 98,644,640 |
| Apr 10, 2026 | 290.00 | 292.00 | 283.00 | 285.00 | 285.00 | 1.24% | 32,432,760 |
| Apr 9, 2026 | 276.00 | 282.00 | 273.00 | 281.50 | 281.50 | 3.68% | 34,968,070 |
| Apr 8, 2026 | 267.50 | 273.50 | 264.00 | 271.50 | 271.50 | 6.05% | 23,547,220 |
| Apr 7, 2026 | 250.00 | 257.00 | 249.50 | 256.00 | 256.00 | 4.07% | 12,824,930 |
| Apr 2, 2026 | 256.00 | 257.00 | 245.00 | 246.00 | 246.00 | -2.19% | 13,724,310 |
| Apr 1, 2026 | 252.50 | 256.00 | 251.00 | 251.50 | 251.50 | 3.29% | 11,957,960 |
| Mar 31, 2026 | 256.50 | 258.50 | 243.00 | 243.50 | 243.50 | -5.62% | 20,431,770 |
| Mar 30, 2026 | 253.50 | 258.00 | 250.00 | 258.00 | 258.00 | -0.77% | 12,413,770 |
| Mar 27, 2026 | 258.00 | 261.00 | 253.50 | 260.00 | 260.00 | -0.76% | 11,792,110 |
| Mar 26, 2026 | 259.00 | 268.00 | 259.00 | 262.00 | 262.00 | 0.77% | 13,615,880 |
| Mar 25, 2026 | 257.50 | 263.00 | 257.00 | 260.00 | 260.00 | 3.79% | 13,769,690 |
| Mar 24, 2026 | 258.00 | 258.00 | 246.00 | 250.50 | 250.50 | -0.99% | 18,545,970 |
| Mar 23, 2026 | 255.00 | 258.00 | 250.50 | 253.00 | 253.00 | -6.64% | 28,456,180 |
| Mar 20, 2026 | 280.00 | 287.00 | 266.50 | 271.00 | 271.00 | -1.45% | 30,909,720 |
| Mar 19, 2026 | 273.50 | 283.50 | 272.00 | 275.00 | 275.00 | -1.96% | 31,983,470 |
| Mar 18, 2026 | 292.00 | 296.00 | 276.50 | 280.50 | 280.50 | -1.92% | 59,864,940 |
| Mar 17, 2026 | 264.00 | 286.00 | 263.00 | 286.00 | 286.00 | 10.00% | 54,160,590 |
| Mar 16, 2026 | 260.00 | 261.50 | 255.00 | 260.00 | 260.00 | 0.78% | 14,647,100 |
| Mar 13, 2026 | 246.00 | 259.50 | 246.00 | 258.00 | 258.00 | 2.58% | 14,665,880 |
| Mar 12, 2026 | 260.00 | 260.50 | 250.00 | 251.50 | 251.50 | -4.91% | 26,640,740 |
| Mar 11, 2026 | 264.00 | 267.50 | 263.00 | 264.50 | 264.50 | 2.32% | 18,688,430 |
| Mar 10, 2026 | 260.00 | 264.00 | 253.00 | 258.50 | 258.50 | 4.02% | 21,595,550 |
| Mar 9, 2026 | 242.50 | 248.50 | 240.00 | 248.50 | 248.50 | -6.23% | 29,891,670 |
| Mar 6, 2026 | 266.00 | 269.50 | 262.00 | 265.00 | 265.00 | -0.93% | 15,480,630 |
| Mar 5, 2026 | 271.00 | 274.50 | 264.00 | 267.50 | 267.50 | 3.28% | 25,372,490 |
| Mar 4, 2026 | 270.00 | 275.00 | 256.00 | 259.00 | 259.00 | -7.66% | 42,681,840 |
| Mar 3, 2026 | 298.50 | 299.00 | 280.00 | 280.50 | 280.50 | -3.94% | 42,404,160 |
| Mar 2, 2026 | 282.00 | 297.50 | 282.00 | 292.00 | 292.00 | -2.01% | 29,945,250 |
| Feb 26, 2026 | 298.50 | 300.00 | 289.00 | 298.00 | 298.00 | -0.67% | 46,680,490 |
| Feb 25, 2026 | 306.00 | 306.50 | 292.00 | 300.00 | 300.00 | -0.33% | 37,097,870 |
| Feb 24, 2026 | 287.00 | 304.00 | 285.50 | 301.00 | 301.00 | 6.93% | 82,390,060 |
| Feb 23, 2026 | 281.50 | 281.50 | 277.50 | 281.50 | 281.50 | 9.96% | 36,101,100 |
| Feb 11, 2026 | 256.00 | 256.00 | 252.50 | 256.00 | 256.00 | 0.79% | 17,027,910 |
| Feb 10, 2026 | 255.50 | 258.00 | 250.50 | 254.00 | 254.00 | 1.60% | 17,853,710 |
| Feb 9, 2026 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 0.60% | 16,341,913 |
| Feb 6, 2026 | 250.50 | 254.00 | 243.50 | 248.50 | 248.50 | -3.68% | 30,007,040 |
| Feb 5, 2026 | 264.50 | 266.00 | 257.00 | 258.00 | 258.00 | -3.37% | 18,962,250 |
| Feb 4, 2026 | 262.50 | 268.00 | 261.00 | 267.00 | 267.00 | 0.19% | 14,056,208 |
| Feb 3, 2026 | 270.00 | 270.00 | 259.50 | 266.50 | 266.50 | 3.29% | 22,031,220 |
| Feb 2, 2026 | 267.00 | 270.00 | 255.50 | 258.00 | 258.00 | -7.03% | 42,685,283 |
| Jan 30, 2026 | 278.00 | 282.00 | 274.00 | 277.50 | 277.50 | 0.18% | 23,704,806 |
| Jan 29, 2026 | 286.00 | 286.00 | 275.00 | 277.00 | 277.00 | -2.98% | 38,982,560 |
| Jan 28, 2026 | 297.00 | 297.00 | 282.00 | 285.50 | 285.50 | -3.22% | 46,590,170 |
| Jan 27, 2026 | 288.50 | 295.00 | 288.00 | 295.00 | 295.00 | 2.79% | 28,786,710 |
| Jan 26, 2026 | 293.50 | 294.00 | 285.00 | 287.00 | 287.00 | -1.54% | 24,894,313 |
| Jan 23, 2026 | 302.00 | 304.50 | 290.50 | 291.50 | 291.50 | -1.52% | 42,463,846 |
| Jan 22, 2026 | 287.50 | 300.00 | 286.50 | 296.00 | 296.00 | 6.67% | 73,690,177 |
| Jan 21, 2026 | 282.00 | 287.50 | 277.00 | 277.50 | 277.50 | -4.15% | 57,194,515 |
| Jan 20, 2026 | 289.00 | 292.00 | 285.00 | 289.50 | 289.50 | -2.03% | 55,085,550 |
| Jan 19, 2026 | 285.00 | 300.00 | 278.00 | 295.50 | 295.50 | 4.42% | 104,552,700 |
| Jan 16, 2026 | 279.00 | 284.00 | 268.00 | 283.00 | 283.00 | 3.47% | 82,271,534 |
| Jan 15, 2026 | 280.00 | 285.00 | 272.50 | 273.50 | 273.50 | -1.80% | 75,275,965 |
| Jan 14, 2026 | 268.00 | 285.00 | 265.50 | 278.50 | 278.50 | 6.91% | 132,051,200 |
| Jan 13, 2026 | 252.00 | 260.50 | 248.00 | 260.50 | 260.50 | 5.25% | 90,857,610 |
| Jan 12, 2026 | 244.50 | 253.00 | 242.50 | 247.50 | 247.50 | 2.48% | 31,140,755 |
| Jan 9, 2026 | 238.50 | 244.50 | 234.50 | 241.50 | 241.50 | 1.68% | 24,572,406 |
| Jan 8, 2026 | 256.00 | 256.50 | 236.00 | 237.50 | 237.50 | -6.13% | 57,300,090 |
| Jan 7, 2026 | 257.00 | 260.00 | 252.50 | 253.00 | 253.00 | -0.20% | 47,713,030 |
| Jan 6, 2026 | 248.00 | 254.00 | 247.00 | 253.50 | 253.50 | 3.89% | 62,185,250 |
| Jan 5, 2026 | 245.00 | 249.00 | 239.00 | 244.00 | 244.00 | 1.24% | 65,325,049 |
| Jan 2, 2026 | 232.50 | 243.00 | 230.00 | 241.00 | 241.00 | 4.33% | 53,713,520 |
| Dec 31, 2025 | 225.50 | 232.50 | 222.50 | 231.00 | 231.00 | 2.44% | 34,451,930 |
| Dec 30, 2025 | 222.50 | 226.50 | 220.50 | 225.50 | 225.50 | 1.35% | 19,681,960 |
| Dec 29, 2025 | 225.00 | 226.00 | 222.50 | 222.50 | 222.50 | -0.67% | 10,560,200 |
| Dec 26, 2025 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.67% | 7,962,147 |
| Dec 24, 2025 | 224.00 | 227.00 | 222.00 | 222.50 | 222.50 | - | 10,849,590 |
| Dec 23, 2025 | 227.50 | 227.50 | 222.50 | 222.50 | 222.50 | -1.55% | 10,615,100 |
| Dec 22, 2025 | 224.50 | 227.50 | 223.50 | 226.00 | 226.00 | 1.80% | 10,106,570 |
| Dec 19, 2025 | 222.00 | 224.50 | 220.00 | 222.00 | 222.00 | 1.83% | 15,267,210 |
| Dec 18, 2025 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.36% | 15,697,160 |
| Dec 17, 2025 | 224.50 | 225.50 | 220.50 | 221.00 | 221.00 | -0.90% | 14,299,260 |
| Dec 16, 2025 | 230.00 | 230.50 | 220.00 | 223.00 | 223.00 | -3.46% | 27,432,660 |
| Dec 15, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | -2.74% | 17,085,810 |
| Dec 12, 2025 | 237.50 | 238.50 | 233.50 | 237.50 | 237.50 | 0.64% | 17,471,090 |
| Dec 11, 2025 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | -3.87% | 46,883,410 |
| Dec 10, 2025 | 241.00 | 248.50 | 238.50 | 245.50 | 245.50 | 2.51% | 65,282,520 |
| Dec 9, 2025 | 239.50 | 241.00 | 237.50 | 239.50 | 239.50 | 1.05% | 24,833,250 |
| Dec 8, 2025 | 238.50 | 240.00 | 234.50 | 237.00 | 237.00 | - | 16,533,050 |
| Dec 5, 2025 | 236.50 | 238.00 | 235.00 | 237.00 | 237.00 | 0.42% | 14,793,850 |
| Dec 4, 2025 | 234.50 | 237.50 | 233.50 | 236.00 | 236.00 | 1.51% | 16,506,550 |
| Dec 3, 2025 | 230.00 | 236.00 | 229.50 | 232.50 | 232.50 | 2.20% | 21,795,350 |
| Dec 2, 2025 | 230.00 | 232.50 | 227.00 | 227.50 | 227.50 | -0.66% | 16,762,960 |
| Dec 1, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.55% | 21,310,860 |
| Nov 28, 2025 | 242.00 | 244.50 | 234.00 | 235.00 | 235.00 | -0.42% | 44,258,050 |
| Nov 27, 2025 | 233.00 | 238.00 | 232.00 | 236.00 | 236.00 | 1.72% | 30,143,900 |
| Nov 26, 2025 | 230.50 | 232.50 | 227.50 | 232.00 | 232.00 | 1.53% | 18,764,890 |
| Nov 25, 2025 | 236.50 | 238.00 | 227.50 | 228.50 | 228.50 | -1.72% | 30,781,520 |