YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	36.650	37.050	36.250	36.450	36.450	3,956,185
2023-08-02	36.850	38.350	36.350	36.600	36.600	16,204,576
2023-08-01	36.800	37.200	36.400	36.850	36.850	4,660,079
2023-07-31	37.050	37.800	36.100	36.850	36.850	12,634,985
2023-07-28	39.000	39.150	36.600	37.050	37.050	25,292,421
2023-07-27	36.900	39.800	36.700	39.050	39.050	38,702,819
2023-07-26	36.450	37.500	36.200	36.600	36.600	8,744,609
2023-07-25	36.400	36.850	35.550	36.100	36.100	8,740,999
2023-07-24	34.750	36.650	34.200	35.900	35.900	13,572,672
2023-07-21	35.700	36.300	34.450	34.750	34.750	7,003,173
2023-07-20	33.800	35.700	33.800	35.700	35.700	6,583,674
2023-07-19	34.850	35.000	33.550	33.750	33.750	6,833,469
2023-07-18	36.950	36.950	34.800	34.800	34.800	7,990,572
2023-07-17	36.500	37.150	36.400	36.750	36.750	5,544,265
2023-07-14	35.350	36.450	35.350	36.150	36.150	5,423,276
2023-07-13	36.000	36.050	35.000	35.350	35.350	5,235,031
2023-07-12	36.700	36.850	36.250	36.300	35.400	2,866,527
2023-07-11	36.950	36.950	36.250	36.700	35.790	3,282,012
2023-07-10	37.000	37.150	36.000	36.250	35.351	5,531,541
2023-07-07	36.900	37.000	36.450	36.850	35.936	3,945,314
2023-07-06	37.700	38.100	36.850	36.950	36.034	5,693,267
2023-07-05	38.250	38.300	37.600	37.700	36.765	5,442,472
2023-07-04	37.950	39.100	37.950	38.200	37.253	14,337,589
2023-07-03	37.500	38.450	37.250	37.950	37.009	12,207,706
2023-06-30	37.200	37.500	36.750	37.250	36.326	6,551,857
2023-06-29	36.300	37.800	35.800	37.500	36.570	13,536,290
2023-06-28	36.550	36.700	35.800	35.850	34.961	8,085,478
2023-06-27	38.700	39.400	36.300	36.500	35.595	25,049,652
2023-06-26	38.000	40.950	37.700	39.400	38.423	51,650,687
2023-06-21	35.400	37.500	35.100	37.500	36.570	33,227,157
2023-06-20	33.850	35.200	33.700	35.200	34.327	23,762,206
2023-06-19	35.050	35.050	33.200	33.750	32.913	33,370,568
2023-06-16	36.200	36.800	35.000	35.000	34.132	29,655,868
2023-06-15	35.600	36.150	35.250	36.150	35.254	6,110,020
2023-06-14	36.200	37.200	35.450	35.600	34.717	7,972,469
2023-06-13	36.750	36.750	35.800	36.200	35.303	8,034,700
2023-06-12	37.750	37.750	36.250	36.700	35.790	8,247,319
2023-06-09	37.100	37.750	36.850	37.650	36.717	9,730,525
2023-06-08	37.000	37.600	36.300	36.900	35.985	8,513,405
2023-06-07	37.150	37.300	36.750	37.000	36.083	9,610,117
2023-06-06	36.300	38.400	36.050	37.000	36.083	31,238,909
2023-06-05	33.800	36.500	33.800	36.500	35.595	28,882,554
2023-06-02	33.000	33.450	32.700	33.300	32.474	11,188,558
2023-06-01	31.600	33.600	31.250	33.050	32.231	19,854,776
2023-05-31	32.000	32.250	31.550	31.700	30.914	4,568,198
2023-05-30	32.800	32.800	31.700	32.100	31.304	4,336,205
2023-05-29	32.500	33.000	32.400	32.500	31.694	4,659,123
2023-05-26	33.250	33.300	32.100	32.200	31.402	6,985,604
2023-05-25	33.950	33.950	33.150	33.500	32.669	7,187,682
2023-05-24	33.700	33.950	33.050	33.950	33.108	10,069,494
2023-05-23	32.150	33.750	31.900	33.400	32.572	17,121,226
2023-05-22	31.600	32.150	31.550	32.050	31.255	4,653,917
2023-05-19	31.750	31.750	31.050	31.450	30.670	4,992,063
2023-05-18	31.650	31.700	31.150	31.500	30.719	4,387,154
2023-05-17	30.750	31.550	30.750	31.400	30.622	4,654,037
2023-05-16	31.050	31.100	30.650	30.750	29.988	2,995,446
2023-05-15	30.550	30.950	30.000	30.800	30.036	3,390,023
2023-05-12	30.600	31.000	30.500	30.900	30.134	2,211,937
2023-05-11	31.400	31.450	30.500	30.750	29.988	3,943,459
2023-05-10	31.950	32.000	30.950	31.250	30.475	6,547,477

← NewerPage 14 of 21 · 1,216 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.