YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	31.700	31.700	31.300	31.350	31.350	1,643,523
2024-05-02	31.200	31.700	31.050	31.450	31.450	1,622,717
2024-04-30	31.650	31.700	30.900	31.050	31.050	2,159,376
2024-04-29	30.600	32.100	30.600	31.650	31.650	5,682,891
2024-04-26	30.500	30.700	30.250	30.600	30.600	1,371,980
2024-04-25	30.250	30.800	30.200	30.600	30.600	1,475,827
2024-04-24	30.700	30.750	30.200	30.200	30.200	1,859,161
2024-04-23	30.800	31.100	30.300	30.650	30.650	1,853,283
2024-04-22	29.800	31.150	29.700	30.600	30.600	5,152,413
2024-04-19	30.050	30.600	29.200	29.400	29.400	2,610,420
2024-04-18	29.350	30.200	29.150	30.050	30.050	1,297,772
2024-04-17	29.400	29.500	29.200	29.350	29.350	1,304,650
2024-04-16	29.950	30.100	29.200	29.300	29.300	3,204,918
2024-04-15	30.000	30.500	29.950	30.000	30.000	1,528,044
2024-04-12	30.000	30.050	29.900	29.900	29.900	1,019,755
2024-04-11	30.250	30.250	30.000	30.000	30.000	927,825
2024-04-10	30.100	30.500	30.050	30.200	30.200	1,400,294
2024-04-09	30.000	30.100	29.900	30.000	30.000	1,719,798
2024-04-08	29.800	30.050	29.800	29.900	29.900	609,163
2024-04-03	29.750	30.000	29.700	29.800	29.800	759,107
2024-04-02	30.100	30.100	29.750	29.750	29.750	5,090,982
2024-04-01	30.000	30.150	29.850	30.150	30.150	1,217,307
2024-03-29	29.950	30.000	29.800	30.000	30.000	1,471,377
2024-03-28	30.100	30.100	29.800	29.800	29.800	1,698,319
2024-03-27	29.700	30.250	29.700	30.000	30.000	1,864,286
2024-03-26	30.000	30.100	29.650	29.650	29.650	3,583,482
2024-03-25	30.250	30.400	30.000	30.100	30.100	2,145,026
2024-03-22	30.350	30.600	30.050	30.400	30.400	1,582,100
2024-03-21	30.200	30.350	30.000	30.250	30.250	1,111,616
2024-03-20	29.900	30.200	29.750	29.950	29.950	1,370,356
2024-03-19	29.900	29.900	29.650	29.650	29.650	1,389,993
2024-03-18	30.100	30.250	29.800	29.900	29.900	1,536,713
2024-03-15	30.250	30.450	30.100	30.100	30.100	2,293,181
2024-03-14	30.250	30.400	30.050	30.100	30.100	1,225,725
2024-03-13	30.250	30.550	30.000	30.250	30.250	1,163,860
2024-03-12	30.500	30.650	30.350	30.500	30.500	1,124,914
2024-03-11	29.700	30.450	29.700	30.400	30.400	1,278,279
2024-03-08	29.700	29.900	29.550	29.700	29.700	2,149,306
2024-03-07	29.950	30.050	29.750	29.800	29.800	1,853,834
2024-03-06	30.050	30.250	30.000	30.000	30.000	1,173,085
2024-03-05	30.200	30.400	30.050	30.100	30.100	952,023
2024-03-04	30.050	31.500	30.050	30.150	30.150	4,601,936
2024-03-01	30.100	30.200	29.900	29.950	29.950	1,987,658
2024-02-29	30.100	30.500	30.050	30.250	30.250	1,503,429
2024-02-27	30.100	30.300	30.000	30.050	30.050	695,636
2024-02-26	30.000	30.400	30.000	30.250	30.250	827,574
2024-02-23	30.200	30.400	30.000	30.000	30.000	1,252,971
2024-02-22	30.450	30.650	30.250	30.250	30.250	1,092,326
2024-02-21	30.550	30.700	30.200	30.350	30.350	1,046,795
2024-02-20	30.750	30.800	30.300	30.300	30.300	1,228,767
2024-02-19	30.350	30.950	30.350	30.800	30.800	1,672,447
2024-02-16	29.650	30.350	29.650	30.300	30.300	1,174,445
2024-02-15	29.550	29.900	29.500	29.550	29.550	1,131,047
2024-02-05	30.050	30.250	29.500	29.550	29.550	3,382,993
2024-02-02	30.550	30.550	30.100	30.150	30.150	578,269
2024-02-01	30.300	30.550	30.100	30.400	30.400	478,736
2024-01-31	29.900	30.200	29.900	30.000	30.000	610,645
2024-01-30	30.350	30.500	29.900	29.900	29.900	1,618,206
2024-01-29	30.200	30.500	30.150	30.350	30.350	524,305
2024-01-26	30.200	30.600	30.100	30.250	30.250	683,904

← NewerPage 11 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.