Taiwan - Delayed Quote
TWD
Yageo Corporation (2327.TW)
498.50
-3.50
(-0.70%)
At close: 1:30:02 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
492.00
512.00
489.00
498.50
498.50
33,014,612
Oct 30, 2026
520.00
520.00
493.00
502.00
502.00
44,435,428
Oct 29, 2026
544.00
548.00
525.00
543.00
543.00
29,223,903
Oct 28, 2026
540.00
550.00
532.00
547.00
547.00
25,226,237
Oct 27, 2026
515.00
530.00
507.00
521.00
521.00
31,214,647
Oct 23, 2026
507.00
507.00
507.00
507.00
507.00
-
Oct 22, 2026
558.00
558.00
506.00
507.00
507.00
42,559,766
Oct 21, 2026
543.00
559.00
537.00
542.00
542.00
33,129,484
Oct 20, 2026
532.00
550.00
521.00
523.00
523.00
41,193,961
Oct 19, 2026
536.00
542.00
517.00
534.00
534.00
44,700,028
Oct 16, 2026
581.00
595.00
567.00
567.00
567.00
35,134,462
Oct 15, 2026
590.00
593.00
570.00
573.00
573.00
52,017,019
Oct 14, 2026
605.00
635.00
593.00
627.00
627.00
46,413,185
Oct 13, 2026
619.00
623.00
580.00
599.00
599.00
57,330,811
Oct 12, 2026
628.00
642.00
619.00
636.00
636.00
25,349,523
Oct 8, 2026
640.00
647.00
619.00
635.00
635.00
45,424,113
Oct 7, 2026
630.00
686.00
627.00
647.00
647.00
89,742,092
Oct 6, 2026
630.00
635.00
615.00
625.00
625.00
28,321,626
Oct 5, 2026
649.00
658.00
626.00
626.00
626.00
59,786,859
Oct 2, 2026
604.00
647.00
598.00
626.00
626.00
103,113,080
Oct 1, 2026
560.00
602.00
560.00
602.00
602.00
69,775,548
Sep 30, 2026
557.00
564.00
548.00
548.00
548.00
22,317,013
Sep 29, 2026
570.00
570.00
548.00
548.00
548.00
39,224,107
Sep 24, 2026
568.00
589.00
560.00
580.00
580.00
34,995,154
Sep 23, 2026
581.00
601.00
570.00
573.00
573.00
41,233,755
Sep 22, 2026
578.00
588.00
566.00
571.00
571.00
40,419,912
Sep 21, 2026
556.00
579.00
556.00
557.00
557.00
26,357,532
Sep 18, 2026
543.00
550.00
533.00
550.00
550.00
25,526,267
Sep 17, 2026
543.00
553.00
529.00
529.00
529.00
21,134,183
Sep 16, 2026
539.00
543.00
526.00
536.00
536.00
26,951,569
Sep 15, 2026
550.00
558.00
535.00
537.00
537.00
21,927,638
Sep 14, 2026
525.00
550.00
520.00
545.00
545.00
21,440,055
Sep 11, 2026
552.00
570.00
544.00
544.00
544.00
33,780,557
Sep 10, 2026
558.00
582.00
543.00
572.00
572.00
36,614,869
Sep 9, 2026
574.00
585.00
563.00
565.00
565.00
26,938,860
Sep 8, 2026
580.00
584.00
565.00
567.00
567.00
37,849,975
Sep 7, 2026
575.00
605.00
570.00
589.00
589.00
68,404,675
Sep 4, 2026
535.00
562.00
532.00
562.00
562.00
54,800,741
Sep 3, 2026
545.00
545.00
511.00
511.00
511.00
30,945,145
Sep 2, 2026
552.00
552.00
537.00
540.00
540.00
33,058,573
Sep 1, 2026
551.00
576.00
550.00
568.00
568.00
43,405,964
Aug 31, 2026
580.00
590.00
538.00
545.00
545.00
67,717,280
Aug 28, 2026
581.00
610.00
576.00
597.00
597.00
73,219,571
Aug 27, 2026
545.00
560.00
529.00
555.00
555.00
48,272,580
Aug 26, 2026
535.00
540.00
526.00
537.00
537.00
26,535,435
Aug 25, 2026
547.00
548.00
515.00
544.00
544.00
32,953,583
Aug 24, 2026
557.00
580.00
551.00
551.00
551.00
22,417,765
Aug 21, 2026
561.00
567.00
553.00
554.00
554.00
19,809,891
Aug 20, 2026
583.00
583.00
550.00
562.00
562.00
41,150,358
Aug 19, 2026
547.00
590.00
547.00
576.00
576.00
54,594,799
Aug 18, 2026
614.00
615.00
574.00
576.00
576.00
35,086,022
Aug 17, 2026
620.00
622.00
596.00
608.00
608.00
35,142,251
Aug 14, 2026
668.00
668.00
617.00
622.00
622.00
70,638,266
Aug 13, 2026
631.00
662.00
626.00
662.00
662.00
44,735,708
Aug 12, 2026
607.00
625.00
600.00
602.00
602.00
54,119,549
Aug 11, 2026
568.00
623.00
567.00
617.00
617.00
79,551,801
Aug 10, 2026
558.00
578.00
557.00
573.00
573.00
35,082,081
Aug 7, 2026
560.00
578.00
531.00
540.00
540.00
42,221,275
Aug 6, 2026
563.00
578.00
536.00
570.00
570.00
51,720,458
Aug 5, 2026
608.00
618.00
568.00
578.00
578.00
61,153,667
Aug 4, 2026
581.00
583.00
545.00
566.00
566.00
83,823,519
Aug 3, 2026
534.00
552.00
526.00
552.00
552.00
21,981,341
Jul 31, 2026
502.00
502.00
502.00
502.00
502.00
5,993,259
Jul 30, 2026
479.50
527.00
456.50
456.50
456.50
104,022,094
Jul 29, 2026
539.00
545.00
507.00
507.00
507.00
49,885,732
Jul 28, 2026
575.00
582.00
563.00
563.00
563.00
32,130,591
Jul 27, 2026
650.00
655.00
590.00
625.00
625.00
55,223,376
Jul 24, 2026
679.00
685.00
639.00
642.00
642.00
40,347,006
Jul 23, 2026
708.00
732.00
681.00
696.00
696.00
58,538,188
Jul 22, 2026
713.00
730.00
676.00
703.00
703.00
66,797,739
Jul 21, 2026
621.00
680.00
608.00
670.00
670.00
92,602,982
Jul 20, 2026
663.00
666.00
630.00
630.00
630.00
30,769,263
Jul 17, 2026
710.00
724.00
699.00
699.00
699.00
31,497,885
Jul 16, 2026
775.00
807.00
775.00
776.00
776.00
41,847,682
Jul 15, 2026
799.00
813.00
773.00
798.00
798.00
50,194,080
Jul 14, 2026
798.00
823.00
737.00
778.00
778.00
78,184,205
Jul 13, 2026
921.00
921.00
810.00
816.00
816.00
67,936,028
Jul 9, 2026
915.00
948.00
900.00
900.00
900.00
49,819,016
Jul 8, 2026
906.00
930.00
856.00
891.00
891.00
67,677,034
Jul 7, 2026
1,000.00
1,025.00
905.00
905.00
905.00
61,372,151
Jul 6, 2026
1,045.00
1,055.00
985.00
1,005.00
1,005.00
39,646,295
Jul 3, 2026
1,010.00
1,075.00
999.00
1,045.00
1,045.00
36,974,803
Jul 2, 2026
1,095.00
1,125.00
1,040.00
1,055.00
1,055.00
43,599,999
Jul 1, 2026
1,200.00
1,220.00
1,130.00
1,140.00
1,140.00
69,879,190
Jun 30, 2026
1,065.00
1,140.00
1,045.00
1,140.00
1,140.00
55,005,053
Jun 29, 2026
985.00
1,065.00
979.00
1,040.00
1,040.00
39,888,813
Jun 26, 2026
1,100.00
1,100.00
1,015.00
1,015.00
1,015.00
52,009,610
Jun 25, 2026
1,070.00
1,155.00
1,040.00
1,125.00
1,125.00
58,912,037
Jun 24, 2026
1,005.00
1,075.00
985.00
1,050.00
1,050.00
47,711,122
Jun 23, 2026
1,060.00
1,085.00
1,020.00
1,020.00
1,020.00
44,344,657
Jun 22, 2026
1,115.00
1,120.00
1,040.00
1,065.00
1,065.00
59,102,597
Jun 18, 2026
1,015.00
1,080.00
974.00
1,080.00
1,080.00
90,546,467
Jun 17, 2026
936.00
998.00
930.00
984.00
984.00
54,391,641
Jun 16, 2026
970.00
1,000.00
950.00
950.00
950.00
77,130,141
Jun 15, 2026
921.00
940.00
921.00
940.00
940.00
39,733,400
Jun 12, 2026
5.998526
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
919.00
919.00
852.00
855.00
855.00
86,064,459
Jun 11, 2026
850.00
861.00
761.00
842.00
836.00
113,782,650
Jun 10, 2026
864.00
908.00
803.00
819.00
813.17
92,059,082
Jun 9, 2026
790.00
826.00
772.00
826.00
820.12
48,459,597
Jun 8, 2026
693.00
751.00
693.00
751.00
745.65
23,963,998
Jun 5, 2026
708.00
778.00
670.00
769.00
763.52
26,975,172
Jun 4, 2026
775.00
788.00
743.00
743.00
737.71
20,895,235
Jun 3, 2026
810.00
844.00
810.00
820.00
814.16
15,243,405
Jun 2, 2026
771.00
847.00
757.00
846.00
839.97
21,640,270
Jun 1, 2026
765.00
811.00
765.00
790.00
784.37
30,698,081
May 29, 2026
775.00
784.00
735.00
738.00
732.74
27,645,131
May 28, 2026
709.00
769.00
709.00
742.00
736.71
23,497,917
May 27, 2026
683.00
727.00
683.00
701.00
696.01
23,677,342
May 26, 2026
674.00
678.00
631.00
661.00
656.29
27,484,984
May 25, 2026
679.00
691.00
662.00
691.00
686.08
65,747,307
May 22, 2026
605.00
629.00
600.00
629.00
624.52
72,182,688
May 21, 2026
561.00
572.00
560.00
572.00
567.92
24,105,138
May 20, 2026
514.00
545.00
503.00
520.00
516.30
83,354,990
May 19, 2026
501.00
516.00
485.50
497.00
493.46
87,505,631
May 18, 2026
475.00
501.00
467.50
501.00
497.43
90,065,287
May 15, 2026
462.00
492.50
447.50
455.50
452.25
114,743,261
May 14, 2026
462.00
462.00
462.00
462.00
458.71
16,396,375
May 13, 2026
410.00
427.50
404.00
420.00
417.01
52,265,286
May 12, 2026
399.00
430.00
390.50
419.50
416.51
61,941,913
May 11, 2026
394.50
398.50
370.00
391.50
388.71
50,647,239
May 8, 2026
390.00
400.00
369.50
389.00
386.23
94,993,275
May 7, 2026
345.50
371.50
337.50
371.50
368.85
51,576,419
May 6, 2026
360.00
361.50
331.00
338.00
335.59
43,188,677
May 5, 2026
344.50
357.50
341.00
348.50
346.02
38,973,625
May 4, 2026
327.00
345.00
314.00
342.50
340.06
53,410,771
Apr 30, 2026
323.00
333.00
317.00
317.00
314.74
34,586,570
Apr 29, 2026
325.00
328.50
317.50
322.00
319.71
27,495,750
Apr 28, 2026
310.00
329.00
307.00
326.50
324.17
49,765,073
Apr 27, 2026
300.00
310.00
292.50
305.00
302.83
32,412,418
Apr 24, 2026
295.50
301.00
290.00
297.00
294.88
31,605,205
Apr 23, 2026
316.00
320.00
289.50
295.00
292.90
56,753,431
Apr 22, 2026
329.00
329.00
315.50
315.50
313.25
29,016,493
Apr 21, 2026
326.00
329.00
317.00
323.00
320.70
32,767,915
Apr 20, 2026
320.00
329.50
315.50
319.50
317.22
30,695,247
Apr 17, 2026
330.00
336.50
316.00
316.50
314.25
48,902,578
Apr 16, 2026
320.00
331.50
304.50
325.00
322.68
67,201,907
Apr 15, 2026
321.50
332.00
316.50
322.00
319.71
74,637,775
Apr 14, 2026
311.50
314.00
299.00
312.00
309.78
69,139,257
Apr 13, 2026
300.50
311.00
292.00
303.50
301.34
95,999,683
Apr 10, 2026
290.00
292.00
283.00
285.00
282.97
31,491,661
Apr 9, 2026
276.00
282.00
273.00
281.50
279.49
33,963,270
Apr 8, 2026
267.50
273.50
264.00
271.50
269.57
22,773,371
Apr 7, 2026
250.00
257.00
249.50
256.00
254.18
12,566,482
Apr 2, 2026
256.00
257.00
245.00
246.00
244.25
13,335,778
Apr 1, 2026
252.50
256.00
251.00
251.50
249.71
11,740,766
Mar 31, 2026
256.50
258.50
243.00
243.50
241.77
19,775,373
Mar 30, 2026
253.50
258.00
250.00
258.00
256.16
12,141,845
Mar 27, 2026
258.00
261.00
253.50
260.00
258.15
11,515,166
Mar 26, 2026
259.00
268.00
259.00
262.00
260.13
13,320,530
Mar 25, 2026
257.50
263.00
257.00
260.00
258.15
13,485,912
Mar 24, 2026
258.00
258.00
246.00
250.50
248.72
18,074,666
Mar 23, 2026
255.00
258.00
250.50
253.00
251.20
27,422,702
Mar 20, 2026
280.00
287.00
266.50
271.00
269.07
30,413,979
Mar 19, 2026
273.50
283.50
272.00
275.00
273.04
31,568,415
Mar 18, 2026
292.00
296.00
276.50
280.50
278.50
58,759,053
Mar 17, 2026
264.00
286.00
263.00
286.00
283.96
52,742,038
Mar 16, 2026
260.00
261.50
255.00
260.00
258.15
14,363,549
Mar 13, 2026
246.00
259.50
246.00
258.00
256.16
14,365,883
Mar 12, 2026
260.00
260.50
250.00
251.50
249.71
25,511,803
Mar 11, 2026
264.00
267.50
263.00
264.50
262.62
18,310,659
Mar 10, 2026
260.00
264.00
253.00
258.50
256.66
21,214,420
Mar 9, 2026
242.50
248.50
240.00
248.50
246.73
28,977,441
Mar 6, 2026
266.00
269.50
262.00
265.00
263.11
15,045,724
Mar 5, 2026
271.00
274.50
264.00
267.50
265.59
24,941,339
Mar 4, 2026
270.00
275.00
256.00
259.00
257.15
41,218,019
Mar 3, 2026
298.50
299.00
280.00
280.50
278.50
41,369,700
Mar 2, 2026
282.00
297.50
282.00
292.00
289.92
29,397,290
Feb 26, 2026
298.50
300.00
289.00
298.00
295.88
45,762,837
Feb 25, 2026
306.00
306.50
292.00
300.00
297.86
36,041,452
Feb 24, 2026
287.00
304.00
285.50
301.00
298.86
80,384,639
Feb 23, 2026
281.50
281.50
277.50
281.50
279.49
35,101,227
Feb 11, 2026
256.00
256.00
252.50
256.00
254.18
16,638,142
Feb 10, 2026
255.50
258.00
250.50
254.00
252.19
17,436,262
Feb 9, 2026
257.00
257.00
250.00
250.00
248.22
15,911,554
Feb 6, 2026
250.50
254.00
243.50
248.50
246.73
29,232,914
Feb 5, 2026
264.50
266.00
257.00
258.00
256.16
18,218,586
Feb 4, 2026
262.50
268.00
261.00
267.00
265.10
13,702,046
Feb 3, 2026
270.00
270.00
259.50
266.50
264.60
21,647,266
Feb 2, 2026
267.00
270.00
255.50
258.00
256.16
41,081,621
Jan 30, 2026
278.00
282.00
274.00
277.50
275.52
23,058,464
Jan 29, 2026
286.00
286.00
275.00
277.00
275.03
37,547,222
Jan 28, 2026
297.00
297.00
282.00
285.50
283.47
45,089,194
Jan 27, 2026
288.50
295.00
288.00
295.00
292.90
28,168,249
Jan 26, 2026
293.50
294.00
285.00
287.00
284.96
24,134,135
Jan 23, 2026
302.00
304.50
290.50
291.50
289.42
41,415,635
Jan 22, 2026
287.50
300.00
286.50
296.00
293.89
74,378,339
Jan 21, 2026
282.00
287.50
277.00
277.50
275.52
55,567,948
Jan 20, 2026
289.00
292.00
285.00
289.50
287.44
53,527,680
Jan 19, 2026
285.00
300.00
278.00
295.50
293.39
102,642,142
Jan 16, 2026
279.00
284.00
268.00
283.00
280.98
80,940,978
Jan 15, 2026
280.00
285.00
272.50
273.50
271.55
73,910,284
Jan 14, 2026
268.00
285.00
265.50
278.50
276.52
129,994,906
Jan 13, 2026
252.00
260.50
248.00
260.50
258.64
88,826,520
Jan 12, 2026
244.50
253.00
242.50
247.50
245.74
30,539,951
Jan 9, 2026
238.50
244.50
234.50
241.50
239.78
24,148,362
Jan 8, 2026
256.00
256.50
236.00
237.50
235.81
55,632,145
Jan 7, 2026
257.00
260.00
252.50
253.00
251.20
46,724,102
Jan 6, 2026
248.00
254.00
247.00
253.50
251.69
60,788,349
Jan 5, 2026
245.00
249.00
239.00
244.00
242.26
64,011,196
Jan 2, 2026
232.50
243.00
230.00
241.00
239.28
52,538,458
Dec 31, 2025
225.50
232.50
222.50
231.00
229.35
33,869,775
Dec 30, 2025
222.50
226.50
220.50
225.50
223.89
19,193,078
Dec 29, 2025
225.00
226.00
222.50
222.50
220.91
10,282,169
Dec 26, 2025
224.00
225.00
222.00
224.00
222.40
7,757,035
Dec 24, 2025
224.00
227.00
222.00
222.50
220.91
10,599,782
Dec 23, 2025
227.50
227.50
222.50
222.50
220.91
10,263,772
Dec 22, 2025
224.50
227.50
223.50
226.00
224.39
9,902,367
Dec 19, 2025
222.00
224.50
220.00
222.00
220.42
15,038,426
Dec 18, 2025
220.00
223.00
218.00
218.00
216.45
15,329,777
Dec 17, 2025
224.50
225.50
220.50
221.00
219.43
13,862,246
Dec 16, 2025
230.00
230.50
220.00
223.00
221.41
26,356,995
Dec 15, 2025
233.00
235.00
231.00
231.00
229.35
16,519,673
Dec 12, 2025
237.50
238.50
233.50
237.50
235.81
17,022,364
Dec 11, 2025
248.00
248.00
236.00
236.00
234.32
45,577,817
Dec 10, 2025
241.00
248.50
238.50
245.50
243.75
64,133,919
Dec 9, 2025
239.50
241.00
237.50
239.50
237.79
24,406,449
Dec 8, 2025
238.50
240.00
234.50
237.00
235.31
16,194,438
Dec 5, 2025
236.50
238.00
235.00
237.00
235.31
14,518,185
Dec 4, 2025
234.50
237.50
233.50
236.00
234.32
16,176,156
Dec 3, 2025
230.00
236.00
229.50
232.50
230.84
21,462,018
Dec 2, 2025
230.00
232.50
227.00
227.50
225.88
16,400,694
Dec 1, 2025
235.00
235.00
229.00
229.00
227.37
20,889,242
Nov 28, 2025
242.00
244.50
234.00
235.00
233.33
43,745,600
Nov 27, 2025
233.00
238.00
232.00
236.00
234.32
29,677,726
Nov 26, 2025
230.50
232.50
227.50
232.00
230.35
18,497,341
Nov 25, 2025
236.50
238.00
227.50
228.50
226.87
30,233,953
Nov 24, 2025
232.00
235.00
227.50
232.50
230.84
33,597,099
Nov 21, 2025
226.00
232.50
225.50
229.00
227.37
36,622,241
Nov 20, 2025
233.00
236.50
229.00
230.50
228.86
30,249,611
Nov 19, 2025
233.00
237.00
223.00
225.00
223.40
49,332,432
Nov 18, 2025
227.00
240.00
227.00
229.00
227.37
60,417,978
Nov 17, 2025
236.00
236.00
226.00
226.50
224.89
38,124,554
Nov 14, 2025
238.00
241.50
233.50
233.50
231.84
50,637,144
Nov 13, 2025
232.00
244.50
229.00
243.50
241.77
86,566,652
Nov 12, 2025
234.00
236.00
228.00
230.50
228.86
27,542,868
Nov 11, 2025
235.00
237.50
230.50
230.50
228.86
28,518,225
Nov 10, 2025
234.50
237.50
228.00
230.00
228.36
35,409,990
Nov 7, 2025
237.00
238.50
231.00
234.50
232.83
29,096,984
Nov 6, 2025
238.00
241.00
234.00
240.00
238.29
38,280,773
Nov 5, 2025
225.00
235.00
224.00
233.50
231.84
69,320,008
Nov 4, 2025
254.50
255.00
238.00
238.00
236.30
75,723,550
Nov 3, 2025
255.00
262.00
251.00
254.00
252.19
71,547,541
