Advertisement
U.S. markets closed

Yageo Corporation (2327.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
591.00-3.00 (-0.51%)
At close: 01:30PM CST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2024598.00600.00591.00591.00591.001,900,469
Mar 28, 2024583.00595.00582.00594.00594.003,442,298
Mar 27, 2024578.00581.00573.00581.00581.001,131,405
Mar 26, 2024585.00588.00571.00577.00577.002,717,026
Mar 25, 2024590.00598.00580.00582.00582.003,046,282
Mar 22, 2024580.00588.00575.00588.00588.002,480,648
Mar 21, 2024583.00588.00571.00585.00585.004,259,685
Mar 20, 2024581.00584.00576.00579.00579.001,839,168
Mar 19, 2024583.00583.00575.00578.00578.001,797,950
Mar 18, 2024586.00589.00583.00586.00586.001,599,230
Mar 15, 2024581.00583.00576.00583.00583.002,209,721
Mar 14, 2024584.00590.00574.00584.00584.002,651,765
Mar 13, 2024585.00588.00578.00583.00583.003,453,268
Mar 12, 2024567.00580.00566.00578.00578.002,967,008
Mar 11, 2024566.00567.00561.00566.00566.001,281,017
Mar 08, 2024559.00571.00556.00565.00565.004,709,622
Mar 07, 2024557.00561.00553.00556.00556.001,635,430
Mar 06, 2024549.00559.00549.00556.00556.001,847,135
Mar 05, 2024557.00558.00547.00549.00549.002,616,795
Mar 04, 2024565.00566.00555.00556.00556.002,847,513
Mar 01, 2024569.00575.00561.00563.00563.005,548,678
Feb 29, 2024548.00558.00547.00558.00558.003,693,305
Feb 27, 2024545.00548.00538.00539.00539.001,469,136
Feb 26, 2024541.00549.00541.00547.00547.00878,940
Feb 23, 2024554.00554.00541.00541.00541.002,289,356
Feb 22, 2024559.00559.00552.00552.00552.001,222,937
Feb 21, 2024556.00558.00554.00556.00556.001,641,620
Feb 20, 2024551.00555.00549.00554.00554.00955,086
Feb 19, 2024546.00551.00540.00551.00551.001,483,949
Feb 16, 2024550.00551.00538.00543.00543.002,852,579
Feb 15, 2024560.00564.00545.00551.00551.002,356,054
Feb 05, 2024553.00553.00545.00550.00550.001,443,513
Feb 02, 2024553.00558.00553.00555.00555.001,150,791
Feb 01, 2024554.00556.00548.00552.00552.001,945,215
Jan 31, 2024550.00553.00544.00552.00552.001,247,256
Jan 30, 2024559.00560.00549.00550.00550.001,747,135
Jan 29, 2024553.00560.00552.00558.00558.001,106,696
Jan 26, 2024556.00559.00551.00552.00552.00631,021
Jan 25, 2024557.00559.00554.00556.00556.00790,839
Jan 24, 2024560.00561.00553.00553.00553.001,092,746
Jan 23, 2024558.00563.00556.00560.00560.001,179,131
Jan 22, 2024564.00564.00552.00556.00556.002,082,477
Jan 19, 2024560.00565.00553.00564.00564.001,995,202
Jan 18, 2024560.00567.00557.00557.00557.001,483,442
Jan 17, 2024575.00589.00557.00559.00559.005,447,008
Jan 16, 2024572.00574.00563.00564.00564.001,950,456
Jan 15, 2024567.00578.00562.00576.00576.002,714,799
Jan 12, 2024554.00562.00554.00560.00560.001,103,640
Jan 11, 2024555.00560.00550.00554.00554.001,770,921
Jan 10, 2024561.00561.00553.00555.00555.002,112,828
Jan 09, 2024575.00575.00563.00565.00565.001,664,577
Jan 08, 2024576.00581.00570.00572.00572.001,134,583
Jan 05, 2024580.00580.00572.00572.00572.001,154,168
Jan 04, 2024588.00590.00575.00577.00577.001,268,709
Jan 03, 2024581.00585.00575.00578.00578.002,067,211
Jan 02, 2024601.00605.00587.00587.00587.002,162,180
Dec 29, 2023600.00600.00592.00597.00597.00924,157
Dec 28, 2023602.00605.00592.00597.00597.001,560,089
Dec 27, 2023602.00606.00600.00601.00601.00738,434
Dec 26, 2023595.00602.00593.00600.00600.00854,342
Dec 25, 2023596.00598.00590.00594.00594.001,596,516
Dec 22, 2023607.00612.00591.00596.00596.002,792,683
Dec 21, 2023607.00614.00603.00607.00607.001,509,667
Dec 20, 2023617.00619.00613.00614.00614.001,507,589
Dec 19, 2023620.00627.00612.00616.00616.001,997,064
Dec 18, 2023628.00629.00615.00620.00620.001,809,253
Dec 15, 2023630.00633.00625.00633.00633.003,053,628
Dec 14, 2023610.00634.00610.00634.00634.006,682,029
Dec 13, 2023622.00623.00600.00605.00605.003,108,544
Dec 12, 2023622.00624.00615.00619.00619.003,999,437
Dec 11, 2023610.00618.00606.00614.00614.004,848,925
Dec 08, 2023598.00606.00596.00601.00601.002,581,458
Dec 07, 2023594.00601.00591.00595.00595.001,709,356
Dec 06, 2023602.00607.00589.00595.00595.002,131,788
Dec 05, 2023600.00603.00596.00600.00600.001,850,175
Dec 04, 2023600.00601.00595.00599.00599.001,508,018
Dec 01, 2023597.00602.00591.00597.00597.002,002,793
Nov 30, 2023604.00604.00596.00601.00601.003,897,531
Nov 29, 2023596.00600.00592.00599.00599.003,896,960
Nov 28, 2023573.00595.00571.00594.00594.006,122,328
Nov 27, 2023575.00575.00567.00571.00571.001,737,911
Nov 24, 2023552.00585.00552.00575.00575.006,828,123
Nov 23, 2023548.00552.00545.00545.00545.00734,593
Nov 22, 2023547.00551.00546.00550.00550.00576,819
Nov 21, 2023548.00554.00548.00550.00550.001,170,033
Nov 20, 2023549.00549.00540.00543.00543.00952,196
Nov 17, 2023543.00549.00539.00547.00547.001,272,511
Nov 16, 2023550.00552.00539.00545.00545.001,364,000
Nov 15, 2023555.00558.00545.00548.00548.001,333,678
Nov 14, 2023560.00560.00545.00546.00546.001,230,985
Nov 13, 2023551.00558.00549.00557.00557.002,014,214
Nov 10, 2023541.00548.00540.00545.00545.00570,608
Nov 09, 2023554.00554.00542.00545.00545.00664,940
Nov 08, 2023559.00559.00548.00549.00549.001,131,448
Nov 07, 2023555.00560.00552.00557.00557.001,894,056
Nov 06, 2023553.00555.00547.00551.00551.001,415,601
Nov 03, 2023551.00553.00544.00549.00549.001,284,972
Nov 02, 2023545.00550.00540.00547.00547.001,926,831
Nov 01, 2023533.00550.00528.00538.00538.003,456,746
Oct 31, 2023539.00539.00522.00526.00526.002,018,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...