YFY Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.950	30.000	29.750	29.850	29.850	558,892
2024-07-30	30.000	30.000	29.300	29.850	29.850	1,712,939
2024-07-29	30.050	30.250	29.800	29.800	29.800	1,177,780
2024-07-26	30.050	30.350	29.750	30.050	30.050	1,064,487
2024-07-23	29.800	30.450	29.800	30.300	30.300	1,668,282
2024-07-22	30.150	30.400	29.750	30.150	30.150	1,921,966
2024-07-19	31.200	31.350	30.100	30.200	30.200	2,783,651
2024-07-18	30.550	31.300	30.450	31.200	31.200	3,697,803
2024-07-17	30.500	30.700	30.400	30.450	30.450	1,280,957
2024-07-16	30.700	30.900	30.500	30.500	30.500	913,968
2024-07-15	30.800	30.900	30.650	30.650	30.650	683,855
2024-07-12	30.750	31.150	30.700	30.850	30.850	1,397,143
2024-07-11	30.650	30.850	30.450	30.750	30.750	1,913,363
2024-07-10	31.600	31.750	31.400	31.400	31.400	2,134,304
2024-07-09	31.900	31.950	31.500	31.600	31.600	1,862,122
2024-07-08	31.550	31.950	31.450	31.950	31.950	1,925,341
2024-07-05	31.900	32.100	31.550	31.600	31.600	1,617,442
2024-07-04	31.800	31.900	31.550	31.800	31.800	1,566,703
2024-07-03	30.800	31.800	30.800	31.750	31.750	3,259,418
2024-07-02	30.850	31.200	30.600	30.750	30.750	2,432,597
2024-07-01	30.950	30.950	30.600	30.700	30.700	758,370
2024-06-28	31.000	31.200	30.750	30.750	30.750	1,012,947
2024-06-27	31.000	31.500	30.650	30.800	30.800	3,413,290
2024-06-26	31.000	31.500	30.800	31.300	31.300	4,103,194
2024-06-25	30.650	30.800	30.300	30.800	30.800	3,148,969
2024-06-24	30.700	30.700	30.300	30.300	30.300	1,531,460
2024-06-21	30.350	31.000	30.350	30.700	30.700	3,182,665
2024-06-20	30.300	30.450	30.200	30.400	30.400	1,129,874
2024-06-19	30.050	30.400	30.000	30.200	30.200	1,782,097
2024-06-18	30.000	30.300	29.900	30.000	30.000	1,115,161
2024-06-17	29.900	30.050	29.850	29.900	29.900	420,627
2024-06-14	29.750	30.000	29.750	29.850	29.850	900,095
2024-06-13	29.700	29.800	29.650	29.750	29.750	648,552
2024-06-12	29.800	29.950	29.650	29.700	29.700	1,128,517
2024-06-11	29.850	30.000	29.750	29.750	29.750	1,558,574
2024-06-07	29.750	30.100	29.750	29.850	29.850	913,460
2024-06-06	29.700	29.800	29.650	29.800	29.800	938,380
2024-06-05	30.000	30.000	29.700	29.750	29.750	1,416,081
2024-06-04	30.000	30.050	29.850	29.850	29.850	1,142,716
2024-06-03	30.000	30.050	29.800	29.900	29.900	1,056,660
2024-05-31	30.200	30.200	29.800	30.000	30.000	1,669,194
2024-05-30	30.000	30.100	29.850	29.850	29.850	754,469
2024-05-29	30.250	30.250	29.950	30.000	30.000	1,057,061
2024-05-28	30.000	30.200	29.950	30.050	30.050	1,283,633
2024-05-27	30.000	30.350	29.950	30.050	30.050	1,085,960
2024-05-24	29.950	29.950	29.700	29.850	29.850	1,105,374
2024-05-23	30.050	30.150	29.900	29.950	29.950	1,508,977
2024-05-22	30.300	30.400	30.050	30.150	30.150	1,354,056
2024-05-21	30.600	30.600	30.200	30.250	30.250	1,322,368
2024-05-20	30.900	30.950	30.550	30.600	30.600	931,615
2024-05-17	30.700	30.800	30.450	30.750	30.750	912,822
2024-05-16	30.600	30.750	30.400	30.700	30.700	1,365,487
2024-05-15	30.500	30.650	30.400	30.500	30.500	1,105,239
2024-05-14	30.600	30.600	30.300	30.300	30.300	990,073
2024-05-13	30.700	30.800	30.400	30.600	30.600	773,955
2024-05-10	30.400	30.600	30.200	30.550	30.550	734,367
2024-05-09	30.400	30.650	30.300	30.300	30.300	942,775
2024-05-08	30.800	30.950	30.350	30.400	30.400	1,210,277
2024-05-07	31.500	31.550	30.450	30.650	30.650	1,920,439
2024-05-06	31.500	31.900	31.250	31.400	31.400	1,635,488

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.9000 TWD
2022-07-15	1.5000 TWD
2021-06-09	1.5000 TWD
2020-07-15	0.7000 TWD
2019-07-16	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.