YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.800	29.800	29.050	29.050	29.050	2,962,453
2023-10-31	29.800	29.900	29.150	29.800	29.800	3,310,085
2023-10-30	29.850	29.950	29.000	29.800	29.800	3,195,472
2023-10-27	30.450	30.450	29.550	29.700	29.700	3,522,956
2023-10-26	30.500	30.750	30.150	30.200	30.200	2,048,901
2023-10-25	30.250	30.750	30.250	30.750	30.750	870,818
2023-10-24	30.350	30.750	30.150	30.400	30.400	1,179,139
2023-10-23	30.750	30.850	30.300	30.450	30.450	1,942,019
2023-10-20	31.450	31.500	30.800	30.950	30.950	2,599,559
2023-10-19	31.550	31.850	31.150	31.700	31.700	2,678,524
2023-10-18	31.550	32.200	31.250	31.900	31.900	7,250,313
2023-10-17	32.050	32.100	31.150	31.650	31.650	3,448,661
2023-10-16	31.300	32.850	31.200	32.050	32.050	5,563,932
2023-10-13	31.650	32.500	31.300	31.350	31.350	3,320,664
2023-10-12	31.800	31.800	30.900	31.700	31.700	2,482,470
2023-10-11	32.650	32.650	31.050	31.550	31.550	4,091,619
2023-10-06	31.750	33.000	31.750	32.800	32.800	2,254,058
2023-10-05	31.850	32.300	31.700	31.850	31.850	1,129,397
2023-10-04	32.250	32.350	31.850	31.900	31.900	1,418,576
2023-10-03	32.400	33.600	32.400	32.700	32.700	4,154,694
2023-10-02	32.950	33.000	32.050	32.400	32.400	2,377,582
2023-09-28	31.200	33.100	31.150	32.550	32.550	7,651,282
2023-09-27	30.600	31.150	30.600	30.950	30.950	1,515,165
2023-09-26	31.150	31.150	30.350	30.700	30.700	1,931,565
2023-09-25	30.400	31.250	30.400	31.150	31.150	2,276,503
2023-09-22	30.200	30.500	30.000	30.450	30.450	1,566,320
2023-09-21	31.100	31.250	30.350	30.400	30.400	1,688,113
2023-09-20	31.100	31.250	30.850	31.250	31.250	2,161,286
2023-09-19	31.850	31.850	31.050	31.050	31.050	2,248,220
2023-09-18	31.800	31.850	31.350	31.850	31.850	1,630,976
2023-09-15	31.350	31.900	30.850	31.900	31.900	2,249,165
2023-09-14	31.200	31.850	31.150	31.350	31.350	1,984,753
2023-09-13	30.800	31.450	30.700	31.150	31.150	936,909
2023-09-12	30.800	30.900	30.600	30.800	30.800	991,943
2023-09-11	30.600	31.000	30.550	30.800	30.800	1,052,268
2023-09-08	30.650	30.700	30.400	30.650	30.650	1,066,389
2023-09-07	30.800	31.000	30.300	30.750	30.750	1,247,666
2023-09-06	31.350	31.450	30.700	30.900	30.900	1,906,210
2023-09-05	31.500	31.750	31.250	31.500	31.500	948,485
2023-09-04	31.450	31.750	31.300	31.750	31.750	1,255,979
2023-09-01	31.400	31.500	31.100	31.350	31.350	1,519,404
2023-08-31	31.450	31.550	30.950	31.450	31.450	1,701,928
2023-08-30	30.950	31.500	30.750	31.450	31.450	1,981,154
2023-08-29	30.000	30.950	30.000	30.950	30.950	1,984,734
2023-08-28	30.050	30.150	29.900	30.000	30.000	1,000,514
2023-08-25	29.900	30.200	29.900	30.100	30.100	1,008,112
2023-08-24	30.250	30.450	29.750	29.950	29.950	2,308,364
2023-08-23	29.850	30.350	29.700	30.200	30.200	2,050,989
2023-08-22	30.100	30.200	29.500	29.950	29.950	2,598,765
2023-08-21	30.150	30.250	29.900	30.150	30.150	1,421,539
2023-08-18	30.700	30.900	29.950	30.100	30.100	3,429,142
2023-08-17	30.200	30.600	29.600	30.300	30.300	3,477,528
2023-08-16	30.650	30.700	29.500	30.250	30.250	3,432,459
2023-08-15	31.400	31.400	31.000	31.000	31.000	2,370,709
2023-08-14	32.200	32.200	30.850	31.000	31.000	3,983,875
2023-08-11	32.550	32.950	32.100	32.250	32.250	3,130,764
2023-08-10	33.950	33.950	32.400	32.550	32.550	6,425,665
2023-08-09	34.550	34.550	33.750	33.950	33.950	3,615,914
2023-08-08	35.000	35.000	34.200	34.350	34.350	5,368,839
2023-08-07	36.650	36.750	34.800	34.950	34.950	7,565,304

← NewerPage 13 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.