Yageo Corp (2327.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 560.00 | 578.00 | 531.00 | 540.00 | -5.26% | 43,994,178 |
| 2026-08-06 | 563.00 | 578.00 | 536.00 | 570.00 | -1.38% | 51,720,458 |
| 2026-08-05 | 608.00 | 618.00 | 568.00 | 578.00 | +2.12% | 61,153,667 |
| 2026-08-04 | 581.00 | 583.00 | 545.00 | 566.00 | +2.54% | 83,823,519 |
| 2026-08-03 | 534.00 | 552.00 | 526.00 | 552.00 | +9.96% | 21,981,341 |
| 2026-07-31 | 502.00 | 502.00 | 502.00 | 502.00 | +9.97% | 5,993,259 |
| 2026-07-30 | 479.50 | 527.00 | 456.50 | 456.50 | -9.96% | 104,022,094 |
| 2026-07-29 | 539.00 | 545.00 | 507.00 | 507.00 | -9.95% | 49,885,732 |
| 2026-07-28 | 575.00 | 582.00 | 563.00 | 563.00 | -9.92% | 32,130,591 |
| 2026-07-27 | 650.00 | 655.00 | 590.00 | 625.00 | -2.65% | 55,223,376 |
| 2026-07-24 | 679.00 | 685.00 | 639.00 | 642.00 | -7.76% | 40,347,006 |
| 2026-07-23 | 708.00 | 732.00 | 681.00 | 696.00 | -1.00% | 58,538,188 |
| 2026-07-22 | 713.00 | 730.00 | 676.00 | 703.00 | +4.93% | 66,797,739 |
| 2026-07-21 | 621.00 | 680.00 | 608.00 | 670.00 | +6.35% | 92,602,982 |
| 2026-07-20 | 663.00 | 666.00 | 630.00 | 630.00 | -9.87% | 30,769,263 |
| 2026-07-17 | 710.00 | 724.00 | 699.00 | 699.00 | -9.92% | 31,497,885 |
| 2026-07-16 | 775.00 | 807.00 | 775.00 | 776.00 | -2.76% | 41,847,682 |
| 2026-07-15 | 799.00 | 813.00 | 773.00 | 798.00 | +2.57% | 50,194,080 |
| 2026-07-14 | 798.00 | 823.00 | 737.00 | 778.00 | -4.66% | 78,184,205 |
| 2026-07-13 | 921.00 | 921.00 | 810.00 | 816.00 | -9.33% | 67,936,028 |
| 2026-07-10 | 900.00 | 900.00 | 900.00 | 900.00 | +0.00% | 0 |
| 2026-07-09 | 915.00 | 948.00 | 900.00 | 900.00 | +1.01% | 49,819,016 |
| 2026-07-08 | 906.00 | 930.00 | 856.00 | 891.00 | -1.55% | 67,677,034 |
| 2026-07-07 | 1000.00 | 1025.00 | 905.00 | 905.00 | -9.95% | 61,372,151 |
| 2026-07-06 | 1045.00 | 1055.00 | 985.00 | 1005.00 | -3.83% | 39,646,295 |
| 2026-07-03 | 1010.00 | 1075.00 | 999.00 | 1045.00 | -0.95% | 36,974,803 |
| 2026-07-02 | 1095.00 | 1125.00 | 1040.00 | 1055.00 | -7.46% | 43,599,999 |
| 2026-07-01 | 1200.00 | 1220.00 | 1130.00 | 1140.00 | +0.00% | 69,879,190 |
| 2026-06-30 | 1065.00 | 1140.00 | 1045.00 | 1140.00 | +9.62% | 55,005,053 |
| 2026-06-29 | 985.00 | 1065.00 | 979.00 | 1040.00 | +2.46% | 39,888,813 |
| 2026-06-26 | 1100.00 | 1100.00 | 1015.00 | 1015.00 | -9.78% | 52,009,610 |
| 2026-06-25 | 1070.00 | 1155.00 | 1040.00 | 1125.00 | +7.14% | 58,912,037 |
| 2026-06-24 | 1005.00 | 1075.00 | 985.00 | 1050.00 | +2.94% | 47,711,122 |
| 2026-06-23 | 1060.00 | 1085.00 | 1020.00 | 1020.00 | -4.23% | 44,344,657 |
| 2026-06-22 | 1115.00 | 1120.00 | 1040.00 | 1065.00 | -1.39% | 59,102,597 |
| 2026-06-18 | 1015.00 | 1080.00 | 974.00 | 1080.00 | +9.76% | 90,546,467 |
| 2026-06-17 | 936.00 | 998.00 | 930.00 | 984.00 | +3.58% | 54,391,641 |
| 2026-06-16 | 970.00 | 1000.00 | 950.00 | 950.00 | +1.06% | 77,130,141 |
| 2026-06-15 | 921.00 | 940.00 | 921.00 | 940.00 | +9.94% | 39,733,400 |
| 2026-06-12 | 919.00 | 919.00 | 852.00 | 855.00 | +1.54% | 86,064,459 |
| 2026-06-11 | 850.00 | 861.00 | 761.00 | 842.00 | +2.81% | 113,782,650 |
| 2026-06-10 | 864.00 | 908.00 | 803.00 | 819.00 | -0.85% | 92,059,082 |
| 2026-06-09 | 790.00 | 826.00 | 772.00 | 826.00 | +9.99% | 48,459,597 |
| 2026-06-08 | 693.00 | 751.00 | 693.00 | 751.00 | -2.34% | 23,963,998 |
| 2026-06-05 | 708.00 | 778.00 | 670.00 | 769.00 | +3.50% | 26,975,172 |
| 2026-06-04 | 775.00 | 788.00 | 743.00 | 743.00 | -9.39% | 20,895,235 |
| 2026-06-03 | 810.00 | 844.00 | 810.00 | 820.00 | -3.07% | 15,243,405 |
| 2026-06-02 | 771.00 | 847.00 | 757.00 | 846.00 | +7.09% | 21,640,270 |
| 2026-06-01 | 765.00 | 811.00 | 765.00 | 790.00 | +7.05% | 30,698,081 |
| 2026-05-29 | 775.00 | 784.00 | 735.00 | 738.00 | -0.54% | 27,645,131 |
| 2026-05-28 | 709.00 | 769.00 | 709.00 | 742.00 | +5.85% | 23,497,917 |
| 2026-05-27 | 683.00 | 727.00 | 683.00 | 701.00 | +6.05% | 23,677,342 |
| 2026-05-26 | 674.00 | 678.00 | 631.00 | 661.00 | -4.34% | 27,484,984 |
| 2026-05-25 | 679.00 | 691.00 | 662.00 | 691.00 | +9.86% | 65,747,307 |
| 2026-05-22 | 605.00 | 629.00 | 600.00 | 629.00 | +9.97% | 72,182,688 |
| 2026-05-21 | 561.00 | 572.00 | 560.00 | 572.00 | +10.00% | 24,105,138 |
| 2026-05-20 | 514.00 | 545.00 | 503.00 | 520.00 | +4.63% | 83,354,990 |
| 2026-05-19 | 501.00 | 516.00 | 485.50 | 497.00 | -0.80% | 87,505,631 |
| 2026-05-18 | 475.00 | 501.00 | 467.50 | 501.00 | +9.99% | 90,065,287 |
| 2026-05-15 | 462.00 | 492.50 | 447.50 | 455.50 | -1.41% | 114,743,261 |
| 2026-05-14 | 462.00 | 462.00 | 462.00 | 462.00 | +10.00% | 16,396,375 |
| 2026-05-13 | 410.00 | 427.50 | 404.00 | 420.00 | +0.12% | 52,265,286 |
| 2026-05-12 | 399.00 | 430.00 | 390.50 | 419.50 | +7.15% | 61,941,913 |
| 2026-05-11 | 394.50 | 398.50 | 370.00 | 391.50 | +0.64% | 50,647,239 |
| 2026-05-08 | 390.00 | 400.00 | 369.50 | 389.00 | +4.71% | 94,993,275 |
| 2026-05-07 | 345.50 | 371.50 | 337.50 | 371.50 | +9.91% | 51,576,419 |
| 2026-05-06 | 360.00 | 361.50 | 331.00 | 338.00 | -3.01% | 43,188,677 |
| 2026-05-05 | 344.50 | 357.50 | 341.00 | 348.50 | +1.75% | 38,973,625 |
| 2026-05-04 | 327.00 | 345.00 | 314.00 | 342.50 | +8.04% | 53,410,771 |
| 2026-04-30 | 323.00 | 333.00 | 317.00 | 317.00 | -1.55% | 34,586,570 |
| 2026-04-29 | 325.00 | 328.50 | 317.50 | 322.00 | -1.38% | 27,495,750 |
| 2026-04-28 | 310.00 | 329.00 | 307.00 | 326.50 | +7.05% | 49,765,073 |
| 2026-04-27 | 300.00 | 310.00 | 292.50 | 305.00 | +2.69% | 32,412,418 |
| 2026-04-24 | 295.50 | 301.00 | 290.00 | 297.00 | +0.68% | 31,605,205 |
| 2026-04-23 | 316.00 | 320.00 | 289.50 | 295.00 | -6.50% | 56,753,431 |
| 2026-04-22 | 329.00 | 329.00 | 315.50 | 315.50 | -2.32% | 29,016,493 |
| 2026-04-21 | 326.00 | 329.00 | 317.00 | 323.00 | +1.10% | 32,767,915 |
| 2026-04-20 | 320.00 | 329.50 | 315.50 | 319.50 | +0.95% | 30,695,247 |
| 2026-04-17 | 330.00 | 336.50 | 316.00 | 316.50 | -2.62% | 48,902,578 |
| 2026-04-16 | 320.00 | 331.50 | 304.50 | 325.00 | +0.93% | 67,201,907 |
| 2026-04-15 | 321.50 | 332.00 | 316.50 | 322.00 | +3.21% | 74,637,775 |
| 2026-04-14 | 311.50 | 314.00 | 299.00 | 312.00 | +2.80% | 69,139,257 |
| 2026-04-13 | 300.50 | 311.00 | 292.00 | 303.50 | +6.49% | 95,999,683 |
| 2026-04-10 | 290.00 | 292.00 | 283.00 | 285.00 | +1.24% | 31,491,661 |
| 2026-04-09 | 276.00 | 282.00 | 273.00 | 281.50 | +3.68% | 33,963,270 |
| 2026-04-08 | 267.50 | 273.50 | 264.00 | 271.50 | +6.05% | 22,773,371 |
| 2026-04-07 | 250.00 | 257.00 | 249.50 | 256.00 | +4.07% | 12,566,482 |
| 2026-04-02 | 256.00 | 257.00 | 245.00 | 246.00 | -2.19% | 13,335,778 |
| 2026-04-01 | 252.50 | 256.00 | 251.00 | 251.50 | +3.29% | 11,740,766 |
| 2026-03-31 | 256.50 | 258.50 | 243.00 | 243.50 | -5.62% | 19,775,373 |
| 2026-03-30 | 253.50 | 258.00 | 250.00 | 258.00 | -0.77% | 12,141,845 |
| 2026-03-27 | 258.00 | 261.00 | 253.50 | 260.00 | -0.76% | 11,515,166 |
| 2026-03-26 | 259.00 | 268.00 | 259.00 | 262.00 | +0.77% | 13,320,530 |
| 2026-03-25 | 257.50 | 263.00 | 257.00 | 260.00 | +3.79% | 13,485,912 |
| 2026-03-24 | 258.00 | 258.00 | 246.00 | 250.50 | -0.99% | 18,074,666 |
| 2026-03-23 | 255.00 | 258.00 | 250.50 | 253.00 | -6.64% | 27,422,702 |
| 2026-03-20 | 280.00 | 287.00 | 266.50 | 271.00 | -1.45% | 30,413,979 |
| 2026-03-19 | 273.50 | 283.50 | 272.00 | 275.00 | -1.96% | 31,568,415 |
| 2026-03-18 | 292.00 | 296.00 | 276.50 | 280.50 | -1.92% | 58,759,053 |
| 2026-03-17 | 264.00 | 286.00 | 263.00 | 286.00 | +10.00% | 52,742,038 |
| 2026-03-16 | 260.00 | 261.50 | 255.00 | 260.00 | +0.78% | 14,363,549 |
| 2026-03-13 | 246.00 | 259.50 | 246.00 | 258.00 | +2.58% | 14,365,883 |
| 2026-03-12 | 260.00 | 260.50 | 250.00 | 251.50 | -4.91% | 25,511,803 |
| 2026-03-11 | 264.00 | 267.50 | 263.00 | 264.50 | +2.32% | 18,310,659 |
| 2026-03-10 | 260.00 | 264.00 | 253.00 | 258.50 | +4.02% | 21,214,420 |
| 2026-03-09 | 242.50 | 248.50 | 240.00 | 248.50 | -6.23% | 28,977,441 |
| 2026-03-06 | 266.00 | 269.50 | 262.00 | 265.00 | -0.93% | 15,045,724 |
| 2026-03-05 | 271.00 | 274.50 | 264.00 | 267.50 | +3.28% | 24,941,339 |
| 2026-03-04 | 270.00 | 275.00 | 256.00 | 259.00 | -7.66% | 41,218,019 |
| 2026-03-03 | 298.50 | 299.00 | 280.00 | 280.50 | -3.94% | 41,369,700 |
| 2026-03-02 | 282.00 | 297.50 | 282.00 | 292.00 | -2.01% | 29,397,290 |
| 2026-02-26 | 298.50 | 300.00 | 289.00 | 298.00 | -0.67% | 45,762,837 |
| 2026-02-25 | 306.00 | 306.50 | 292.00 | 300.00 | -0.33% | 36,041,452 |
| 2026-02-24 | 287.00 | 304.00 | 285.50 | 301.00 | +6.93% | 80,384,639 |
| 2026-02-23 | 281.50 | 281.50 | 277.50 | 281.50 | +9.96% | 35,101,227 |
| 2026-02-11 | 256.00 | 256.00 | 252.50 | 256.00 | +0.79% | 16,638,142 |
| 2026-02-10 | 255.50 | 258.00 | 250.50 | 254.00 | +1.60% | 17,436,262 |
| 2026-02-09 | 257.00 | 257.00 | 250.00 | 250.00 | +0.60% | 15,911,554 |
| 2026-02-06 | 250.50 | 254.00 | 243.50 | 248.50 | -3.68% | 29,232,914 |
| 2026-02-05 | 264.50 | 266.00 | 257.00 | 258.00 | -3.37% | 18,218,586 |
| 2026-02-04 | 262.50 | 268.00 | 261.00 | 267.00 | +0.19% | 13,702,046 |
| 2026-02-03 | 270.00 | 270.00 | 259.50 | 266.50 | +3.29% | 21,647,266 |
| 2026-02-02 | 267.00 | 270.00 | 255.50 | 258.00 | -7.03% | 41,081,621 |
| 2026-01-30 | 278.00 | 282.00 | 274.00 | 277.50 | +0.18% | 23,058,464 |
| 2026-01-29 | 286.00 | 286.00 | 275.00 | 277.00 | -2.98% | 37,547,222 |
| 2026-01-28 | 297.00 | 297.00 | 282.00 | 285.50 | -3.22% | 45,089,194 |
| 2026-01-27 | 288.50 | 295.00 | 288.00 | 295.00 | +2.79% | 28,168,249 |
| 2026-01-26 | 293.50 | 294.00 | 285.00 | 287.00 | -1.54% | 24,134,135 |
| 2026-01-23 | 302.00 | 304.50 | 290.50 | 291.50 | -1.52% | 41,415,635 |
| 2026-01-22 | 287.50 | 300.00 | 286.50 | 296.00 | +6.67% | 74,378,339 |
| 2026-01-21 | 282.00 | 287.50 | 277.00 | 277.50 | -4.15% | 55,567,948 |
| 2026-01-20 | 289.00 | 292.00 | 285.00 | 289.50 | -2.03% | 53,527,680 |
| 2026-01-19 | 285.00 | 300.00 | 278.00 | 295.50 | +4.42% | 102,642,142 |
| 2026-01-16 | 279.00 | 284.00 | 268.00 | 283.00 | +3.47% | 80,940,978 |
| 2026-01-15 | 280.00 | 285.00 | 272.50 | 273.50 | -1.80% | 73,910,284 |
| 2026-01-14 | 268.00 | 285.00 | 265.50 | 278.50 | +6.91% | 129,994,906 |
| 2026-01-13 | 252.00 | 260.50 | 248.00 | 260.50 | +5.25% | 88,826,520 |
| 2026-01-12 | 244.50 | 253.00 | 242.50 | 247.50 | +2.48% | 30,539,951 |
| 2026-01-09 | 238.50 | 244.50 | 234.50 | 241.50 | +1.68% | 24,148,362 |
| 2026-01-08 | 256.00 | 256.50 | 236.00 | 237.50 | -6.13% | 55,632,145 |
| 2026-01-07 | 257.00 | 260.00 | 252.50 | 253.00 | -0.20% | 46,724,102 |
| 2026-01-06 | 248.00 | 254.00 | 247.00 | 253.50 | +3.89% | 60,788,349 |
| 2026-01-05 | 245.00 | 249.00 | 239.00 | 244.00 | +1.24% | 64,011,196 |
| 2026-01-02 | 232.50 | 243.00 | 230.00 | 241.00 | +4.33% | 52,538,458 |
| 2025-12-31 | 225.50 | 232.50 | 222.50 | 231.00 | +2.44% | 33,869,775 |
| 2025-12-30 | 222.50 | 226.50 | 220.50 | 225.50 | +1.35% | 19,193,078 |
| 2025-12-29 | 225.00 | 226.00 | 222.50 | 222.50 | -0.67% | 10,282,169 |
| 2025-12-26 | 224.00 | 225.00 | 222.00 | 224.00 | +0.67% | 7,757,035 |
| 2025-12-24 | 224.00 | 227.00 | 222.00 | 222.50 | +0.00% | 10,599,782 |
| 2025-12-23 | 227.50 | 227.50 | 222.50 | 222.50 | -1.55% | 10,263,772 |
| 2025-12-22 | 224.50 | 227.50 | 223.50 | 226.00 | +1.80% | 9,902,367 |
| 2025-12-19 | 222.00 | 224.50 | 220.00 | 222.00 | +1.83% | 15,038,426 |
| 2025-12-18 | 220.00 | 223.00 | 218.00 | 218.00 | -1.36% | 15,329,777 |
| 2025-12-17 | 224.50 | 225.50 | 220.50 | 221.00 | -0.90% | 13,862,246 |
| 2025-12-16 | 230.00 | 230.50 | 220.00 | 223.00 | -3.46% | 26,356,995 |
| 2025-12-15 | 233.00 | 235.00 | 231.00 | 231.00 | -2.74% | 16,519,673 |
| 2025-12-12 | 237.50 | 238.50 | 233.50 | 237.50 | +0.64% | 17,022,364 |
| 2025-12-11 | 248.00 | 248.00 | 236.00 | 236.00 | -3.87% | 45,577,817 |
| 2025-12-10 | 241.00 | 248.50 | 238.50 | 245.50 | +2.51% | 64,133,919 |
| 2025-12-09 | 239.50 | 241.00 | 237.50 | 239.50 | +1.05% | 24,406,449 |
| 2025-12-08 | 238.50 | 240.00 | 234.50 | 237.00 | +0.00% | 16,194,438 |
| 2025-12-05 | 236.50 | 238.00 | 235.00 | 237.00 | +0.42% | 14,518,185 |
| 2025-12-04 | 234.50 | 237.50 | 233.50 | 236.00 | +1.51% | 16,176,156 |
| 2025-12-03 | 230.00 | 236.00 | 229.50 | 232.50 | +2.20% | 21,462,018 |
| 2025-12-02 | 230.00 | 232.50 | 227.00 | 227.50 | -0.66% | 16,400,694 |
| 2025-12-01 | 235.00 | 235.00 | 229.00 | 229.00 | -2.55% | 20,889,242 |
| 2025-11-28 | 242.00 | 244.50 | 234.00 | 235.00 | -0.42% | 43,745,600 |
| 2025-11-27 | 233.00 | 238.00 | 232.00 | 236.00 | +1.72% | 29,677,726 |
| 2025-11-26 | 230.50 | 232.50 | 227.50 | 232.00 | +1.53% | 18,497,341 |
| 2025-11-25 | 236.50 | 238.00 | 227.50 | 228.50 | -1.72% | 30,233,953 |
| 2025-11-24 | 232.00 | 235.00 | 227.50 | 232.50 | +1.53% | 33,597,099 |
| 2025-11-21 | 226.00 | 232.50 | 225.50 | 229.00 | -0.65% | 36,622,241 |
| 2025-11-20 | 233.00 | 236.50 | 229.00 | 230.50 | +2.44% | 30,249,611 |
| 2025-11-19 | 233.00 | 237.00 | 223.00 | 225.00 | -1.75% | 49,332,432 |
| 2025-11-18 | 227.00 | 240.00 | 227.00 | 229.00 | +1.10% | 60,417,978 |
| 2025-11-17 | 236.00 | 236.00 | 226.00 | 226.50 | -3.00% | 38,124,554 |
| 2025-11-14 | 238.00 | 241.50 | 233.50 | 233.50 | -4.11% | 50,637,144 |
| 2025-11-13 | 232.00 | 244.50 | 229.00 | 243.50 | +5.64% | 86,566,652 |
| 2025-11-12 | 234.00 | 236.00 | 228.00 | 230.50 | +0.00% | 27,542,868 |
| 2025-11-11 | 235.00 | 237.50 | 230.50 | 230.50 | +0.22% | 28,518,225 |
| 2025-11-10 | 234.50 | 237.50 | 228.00 | 230.00 | -1.92% | 35,409,990 |
| 2025-11-07 | 237.00 | 238.50 | 231.00 | 234.50 | -2.29% | 29,096,984 |
| 2025-11-06 | 238.00 | 241.00 | 234.00 | 240.00 | +2.78% | 38,280,773 |
| 2025-11-05 | 225.00 | 235.00 | 224.00 | 233.50 | -1.89% | 69,320,008 |
| 2025-11-04 | 254.50 | 255.00 | 238.00 | 238.00 | -6.30% | 75,723,550 |
| 2025-11-03 | 255.00 | 262.00 | 251.00 | 254.00 | +2.01% | 71,547,541 |
| 2025-10-31 | 247.00 | 254.50 | 245.50 | 249.00 | +0.00% | 53,903,531 |
| 2025-10-30 | 248.50 | 259.00 | 243.00 | 249.00 | +0.61% | 82,496,913 |
| 2025-10-29 | 254.00 | 262.00 | 243.00 | 247.50 | +0.61% | 83,494,628 |
| 2025-10-28 | 247.00 | 248.00 | 242.50 | 246.00 | -1.01% | 79,547,180 |
| 2025-10-27 | 243.50 | 248.50 | 237.50 | 248.50 | +9.96% | 114,973,502 |
| 2025-10-23 | 207.50 | 228.50 | 207.00 | 226.00 | +8.65% | 134,467,762 |
| 2025-10-22 | 206.50 | 208.50 | 203.00 | 208.00 | +1.46% | 71,399,254 |
| 2025-10-21 | 198.50 | 208.50 | 196.50 | 205.00 | +4.59% | 126,010,973 |
| 2025-10-20 | 190.50 | 198.00 | 188.00 | 196.00 | +6.23% | 89,262,650 |
| 2025-10-17 | 178.50 | 186.50 | 178.50 | 184.50 | +2.79% | 58,239,724 |
| 2025-10-16 | 176.50 | 182.00 | 175.50 | 179.50 | +2.57% | 24,254,436 |
| 2025-10-15 | 172.50 | 176.00 | 171.00 | 175.00 | +1.74% | 17,950,755 |
| 2025-10-14 | 180.50 | 181.00 | 171.50 | 172.00 | -3.37% | 46,027,900 |
| 2025-10-13 | 174.50 | 178.50 | 174.00 | 178.00 | -3.00% | 37,733,835 |
| 2025-10-09 | 188.50 | 191.50 | 183.00 | 183.50 | -1.08% | 50,072,983 |
| 2025-10-08 | 184.50 | 186.00 | 180.00 | 185.50 | +0.54% | 44,232,453 |
| 2025-10-07 | 179.00 | 190.00 | 178.00 | 184.50 | +5.13% | 87,453,720 |
| 2025-10-03 | 172.50 | 176.50 | 171.50 | 175.50 | +2.93% | 34,197,207 |
| 2025-10-02 | 173.00 | 175.00 | 170.00 | 170.50 | +0.29% | 25,845,084 |
| 2025-10-01 | 172.50 | 176.50 | 169.00 | 170.00 | +0.00% | 34,976,006 |
| 2025-09-30 | 168.00 | 172.00 | 166.50 | 170.00 | +2.41% | 26,331,987 |
| 2025-09-29 | 166.00 | 166.00 | 166.00 | 166.00 | +0.00% | 0 |
| 2025-09-26 | 168.50 | 173.00 | 164.00 | 166.00 | -2.06% | 65,205,247 |
| 2025-09-25 | 178.00 | 178.50 | 169.00 | 169.50 | -5.83% | 66,234,334 |
| 2025-09-24 | 177.50 | 182.00 | 172.50 | 180.00 | +2.27% | 60,602,087 |
| 2025-09-23 | 180.50 | 180.50 | 175.50 | 176.00 | -1.40% | 48,295,565 |
| 2025-09-22 | 176.50 | 185.00 | 175.50 | 178.50 | +2.88% | 127,600,340 |
| 2025-09-19 | 159.00 | 173.50 | 158.50 | 173.50 | +9.81% | 109,730,764 |
| 2025-09-18 | 158.50 | 159.00 | 154.00 | 158.00 | +1.28% | 36,421,345 |
| 2025-09-17 | 150.00 | 161.00 | 150.00 | 156.00 | +4.35% | 65,981,406 |
| 2025-09-16 | 151.00 | 151.50 | 146.50 | 149.50 | -0.99% | 22,652,664 |
| 2025-09-15 | 153.00 | 154.00 | 147.50 | 151.00 | -0.33% | 49,613,059 |
| 2025-09-12 | 142.50 | 151.50 | 142.00 | 151.50 | +9.78% | 60,316,237 |
| 2025-09-11 | 143.50 | 143.50 | 137.50 | 138.00 | -3.16% | 13,599,731 |
| 2025-09-10 | 139.00 | 143.50 | 138.00 | 142.50 | +2.89% | 15,850,665 |
| 2025-09-09 | 139.50 | 140.50 | 138.00 | 138.50 | +0.73% | 9,113,361 |
| 2025-09-08 | 135.50 | 139.50 | 135.50 | 137.50 | +1.85% | 10,037,406 |
| 2025-09-05 | 137.00 | 137.00 | 134.50 | 135.00 | -0.37% | 8,288,131 |
| 2025-09-04 | 136.00 | 137.50 | 135.00 | 135.50 | +0.37% | 7,005,764 |
| 2025-09-03 | 135.50 | 136.00 | 134.50 | 135.00 | +0.37% | 9,343,253 |
| 2025-09-02 | 135.50 | 137.50 | 134.00 | 134.50 | -0.37% | 9,073,581 |
| 2025-09-01 | 139.50 | 139.50 | 132.50 | 135.00 | -3.23% | 10,720,707 |
| 2025-08-29 | 138.50 | 141.00 | 137.00 | 139.50 | +1.82% | 10,920,348 |
| 2025-08-28 | 138.50 | 139.50 | 136.50 | 137.00 | +0.37% | 11,412,420 |
| 2025-08-27 | 139.00 | 139.50 | 136.00 | 136.50 | -1.44% | 13,786,622 |
| 2025-08-26 | 142.50 | 142.50 | 137.00 | 138.50 | -3.15% | 24,908,643 |
| 2025-08-25 | 142.00 | 145.50 | 140.00 | 143.00 | +4.76% | 26,140,257 |
| 2025-08-22 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-21 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-20 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-19 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-18 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-15 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-14 | 136.50 | 136.50 | 136.50 | 136.50 | +0.00% | 0 |
| 2025-08-13 | 136.25 | 137.50 | 135.50 | 136.50 | +0.74% | 44,957,904 |
| 2025-08-12 | 135.50 | 136.00 | 134.50 | 135.50 | +0.00% | 21,651,552 |
| 2025-08-11 | 135.50 | 136.00 | 133.00 | 135.50 | -0.55% | 30,358,848 |
| 2025-08-08 | 136.25 | 137.50 | 136.00 | 136.25 | +0.00% | 24,151,120 |
| 2025-08-07 | 136.75 | 137.75 | 136.00 | 136.25 | +0.74% | 33,855,328 |
| 2025-08-06 | 137.50 | 137.75 | 134.50 | 135.25 | -1.64% | 39,633,712 |
| 2025-08-05 | 135.75 | 140.50 | 135.75 | 137.50 | +2.80% | 65,137,520 |
| 2025-08-04 | 133.00 | 134.25 | 131.75 | 133.75 | +0.94% | 27,592,400 |
| 2025-08-01 | 132.50 | 132.50 | 132.50 | 132.50 | +0.00% | 0 |
| 2025-07-31 | 130.75 | 132.75 | 130.50 | 132.50 | +1.34% | 45,001,360 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+32.05%). Worst month: Jul (-11.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Yageo Corp's (2327.TW) latest close?
540.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2327.TW's 52-week high and low?
1220.00 high and 132.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Yageo Corp's strongest and weakest month historically?
Historically, 2327.TW's strongest calendar month has been May (average +32.05%) and its weakest Jul (average -11.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.