Yageo Corporation (TPE:2327)
Taiwan
· Delayed Price · Currency is TWD 237.00
+1.00 (0.42%)
At close: Dec 5, 2025
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.50 | 238.00 | 235.00 | 237.00 | 237.00 | 0.42% | 14,793,856 |
| Dec 4, 2025 | 234.50 | 237.50 | 233.50 | 236.00 | 236.00 | 1.51% | 16,465,390 |
| Dec 3, 2025 | 230.00 | 236.00 | 229.50 | 232.50 | 232.50 | 2.20% | 21,795,359 |
| Dec 2, 2025 | 230.00 | 232.50 | 227.00 | 227.50 | 227.50 | -0.66% | 16,726,260 |
| Dec 1, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.55% | 21,310,865 |
| 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% | 30,781,524 |
| Nov 24, 2025 | 232.00 | 235.00 | 227.50 | 232.50 | 232.50 | 1.53% | 33,967,012 |
| Nov 21, 2025 | 226.00 | 232.50 | 225.50 | 229.00 | 229.00 | -0.65% | 35,099,317 |
| Nov 20, 2025 | 233.00 | 236.50 | 229.00 | 230.50 | 230.50 | 2.44% | 30,617,810 |
| Nov 19, 2025 | 233.00 | 237.00 | 223.00 | 225.00 | 225.00 | -1.75% | 50,036,570 |
| Nov 18, 2025 | 227.00 | 240.00 | 227.00 | 229.00 | 229.00 | 1.10% | 61,201,680 |
| Nov 17, 2025 | 236.00 | 236.00 | 226.00 | 226.50 | 226.50 | -3.00% | 39,149,010 |
| Nov 14, 2025 | 238.00 | 241.50 | 233.50 | 233.50 | 233.50 | -4.11% | 51,925,640 |
| Nov 13, 2025 | 232.00 | 244.50 | 229.00 | 243.50 | 243.50 | 5.64% | 87,952,150 |
| Nov 12, 2025 | 234.00 | 236.00 | 228.00 | 230.50 | 230.50 | - | 28,087,240 |
| Nov 11, 2025 | 235.00 | 237.50 | 230.50 | 230.50 | 230.50 | 0.22% | 29,138,210 |
| Nov 10, 2025 | 234.50 | 237.50 | 228.00 | 230.00 | 230.00 | -1.92% | 36,070,900 |
| Nov 7, 2025 | 237.00 | 238.50 | 231.00 | 234.50 | 234.50 | -2.29% | 29,782,840 |
| Nov 6, 2025 | 238.00 | 241.00 | 234.00 | 240.00 | 240.00 | 2.78% | 38,857,510 |
| Nov 5, 2025 | 225.00 | 235.00 | 224.00 | 233.50 | 233.50 | -1.89% | 70,796,860 |
| Nov 4, 2025 | 254.50 | 255.00 | 238.00 | 238.00 | 238.00 | -6.30% | 77,951,130 |
| Nov 3, 2025 | 255.00 | 262.00 | 251.00 | 254.00 | 254.00 | 2.01% | 72,740,900 |
| Oct 31, 2025 | 247.00 | 254.50 | 245.50 | 249.00 | 249.00 | - | 54,767,450 |
| Oct 30, 2025 | 248.50 | 259.00 | 243.00 | 249.00 | 249.00 | 0.61% | 84,014,800 |
| Oct 29, 2025 | 254.00 | 262.00 | 243.00 | 247.50 | 247.50 | 0.61% | 85,182,210 |
| Oct 28, 2025 | 247.00 | 248.00 | 242.50 | 246.00 | 246.00 | -1.01% | 81,186,940 |
| Oct 27, 2025 | 243.50 | 248.50 | 237.50 | 248.50 | 248.50 | 9.96% | 116,952,700 |
| Oct 23, 2025 | 207.50 | 228.50 | 207.00 | 226.00 | 226.00 | 8.65% | 136,153,700 |
| Oct 22, 2025 | 206.50 | 208.50 | 203.00 | 208.00 | 208.00 | 1.46% | 72,419,100 |
| Oct 21, 2025 | 198.50 | 208.50 | 196.50 | 205.00 | 205.00 | 4.59% | 127,719,700 |
| Oct 20, 2025 | 190.50 | 198.00 | 188.00 | 196.00 | 196.00 | 6.23% | 90,463,570 |
| Oct 17, 2025 | 178.50 | 186.50 | 178.50 | 184.50 | 184.50 | 2.79% | 59,110,080 |
| Oct 16, 2025 | 176.50 | 182.00 | 175.50 | 179.50 | 179.50 | 2.57% | 24,599,820 |
| Oct 15, 2025 | 172.50 | 176.00 | 171.00 | 175.00 | 175.00 | 1.74% | 18,208,100 |
| Oct 14, 2025 | 180.50 | 181.00 | 171.50 | 172.00 | 172.00 | -3.37% | 46,992,360 |
| Oct 13, 2025 | 174.50 | 178.50 | 174.00 | 178.00 | 178.00 | -3.00% | 38,500,380 |
| Oct 9, 2025 | 188.50 | 191.50 | 183.00 | 183.50 | 183.50 | -1.08% | 50,811,080 |
| Oct 8, 2025 | 184.50 | 186.00 | 180.00 | 185.50 | 185.50 | 0.54% | 44,876,400 |
| Oct 7, 2025 | 179.00 | 190.00 | 178.00 | 184.50 | 184.50 | 5.13% | 88,621,190 |
| Oct 3, 2025 | 172.50 | 176.50 | 171.50 | 175.50 | 175.50 | 2.93% | 34,666,280 |
| Oct 2, 2025 | 173.00 | 175.00 | 170.00 | 170.50 | 170.50 | 0.29% | 26,146,020 |
| Oct 1, 2025 | 172.50 | 176.50 | 169.00 | 170.00 | 170.00 | - | 35,481,550 |
| Sep 30, 2025 | 168.00 | 172.00 | 166.50 | 170.00 | 170.00 | 2.41% | 26,692,740 |
| Sep 26, 2025 | 168.50 | 173.00 | 164.00 | 166.00 | 166.00 | -2.06% | 66,026,290 |
| Sep 25, 2025 | 178.00 | 178.50 | 169.00 | 169.50 | 169.50 | -5.83% | 67,772,760 |
| Sep 24, 2025 | 177.50 | 182.00 | 172.50 | 180.00 | 180.00 | 2.27% | 61,397,550 |
| Sep 23, 2025 | 180.50 | 180.50 | 175.50 | 176.00 | 176.00 | -1.40% | 49,084,610 |