YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.300	30.350	30.100	30.100	30.100	793,169
2024-01-24	30.600	31.000	30.200	30.250	30.250	1,282,340
2024-01-23	30.400	30.450	30.150	30.200	30.200	991,371
2024-01-22	30.000	30.400	30.000	30.100	30.100	780,321
2024-01-19	30.050	30.350	29.900	30.000	30.000	985,712
2024-01-18	30.000	30.300	29.750	29.950	29.950	1,170,734
2024-01-17	30.200	30.650	29.900	30.000	30.000	2,396,063
2024-01-16	31.250	31.250	30.250	30.400	30.400	3,091,426
2024-01-15	31.250	31.550	31.150	31.450	31.450	531,587
2024-01-12	31.200	31.350	31.050	31.100	31.100	704,448
2024-01-11	31.200	31.400	31.000	31.200	31.200	628,471
2024-01-10	31.550	31.600	31.150	31.150	31.150	1,078,969
2024-01-09	32.050	32.150	31.550	31.550	31.550	863,587
2024-01-08	31.950	32.450	31.950	31.950	31.950	610,177
2024-01-05	32.000	32.250	31.900	31.950	31.950	876,110
2024-01-04	32.100	32.250	31.900	32.000	32.000	1,180,682
2024-01-03	33.200	33.200	32.150	32.250	32.250	1,566,660
2024-01-02	32.600	33.100	32.300	32.800	32.800	2,876,930
2023-12-29	32.850	32.850	32.500	32.600	32.600	1,202,719
2023-12-28	32.800	32.900	32.700	32.850	32.850	689,579
2023-12-27	32.750	33.000	32.600	32.850	32.850	1,241,722
2023-12-26	32.650	32.750	32.350	32.750	32.750	1,237,242
2023-12-25	33.550	33.600	32.500	32.500	32.500	2,619,803
2023-12-22	32.850	33.700	32.700	33.250	33.250	5,476,824
2023-12-21	32.200	34.100	32.200	32.750	32.750	23,277,223
2023-12-20	32.300	32.600	31.650	32.400	32.400	20,250,145
2023-12-19	32.650	32.700	31.650	32.150	32.150	19,691,146
2023-12-18	34.550	34.750	32.600	32.650	32.650	25,153,562
2023-12-15	34.500	34.700	33.700	34.200	34.200	19,630,370
2023-12-14	35.100	35.550	34.000	34.200	34.200	6,990,190
2023-12-13	34.550	35.000	34.150	35.000	35.000	4,259,722
2023-12-12	34.600	34.650	34.050	34.550	34.550	2,079,772
2023-12-11	33.700	34.750	33.650	34.550	34.550	4,065,017
2023-12-08	33.500	33.900	33.100	33.550	33.550	2,545,866
2023-12-07	34.250	34.400	33.350	33.500	33.500	4,206,171
2023-12-06	34.950	34.950	34.300	34.400	34.400	3,466,057
2023-12-05	34.500	35.200	34.400	34.950	34.950	10,198,378
2023-12-04	32.750	34.600	32.400	34.550	34.550	8,943,947
2023-12-01	31.800	32.800	31.550	32.750	32.750	4,609,454
2023-11-30	31.350	31.800	31.350	31.800	31.800	2,418,206
2023-11-29	31.450	31.750	31.300	31.300	31.300	1,519,608
2023-11-28	31.150	32.100	31.150	31.300	31.300	3,685,026
2023-11-27	31.000	31.400	30.850	31.050	31.050	1,688,041
2023-11-24	31.100	31.250	30.900	31.000	31.000	1,906,409
2023-11-23	30.550	31.200	30.550	31.100	31.100	2,014,482
2023-11-22	30.500	30.800	30.250	30.700	30.700	1,835,613
2023-11-21	30.600	30.950	30.500	30.650	30.650	2,103,402
2023-11-20	30.650	30.850	30.300	30.650	30.650	2,658,988
2023-11-17	30.750	31.150	30.700	30.750	30.750	2,521,698
2023-11-16	30.350	30.850	30.250	30.750	30.750	3,572,410
2023-11-15	29.750	30.350	29.650	30.150	30.150	3,640,859
2023-11-14	29.200	29.750	29.200	29.650	29.650	4,352,341
2023-11-13	29.100	29.350	28.950	29.050	29.050	1,055,205
2023-11-10	29.000	29.100	28.800	28.950	28.950	1,292,455
2023-11-09	29.200	29.250	28.900	29.100	29.100	1,132,874
2023-11-08	29.850	29.850	29.200	29.200	29.200	1,107,262
2023-11-07	29.600	29.950	29.450	29.450	29.450	1,605,010
2023-11-06	29.700	29.700	29.400	29.600	29.600	1,292,464
2023-11-03	29.200	29.750	29.100	29.550	29.550	2,313,680
2023-11-02	29.200	29.300	28.800	29.100	29.100	3,095,090

← NewerPage 12 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.