YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	32.000	33.250	31.950	32.150	31.353	20,500,661
2023-05-08	31.550	31.900	31.300	31.750	30.963	3,657,829
2023-05-05	31.950	32.000	31.400	31.500	30.719	6,903,622
2023-05-04	30.900	32.300	30.900	32.250	31.450	13,233,990
2023-05-03	31.350	31.600	30.850	30.900	30.134	7,326,556
2023-05-02	30.900	31.500	30.500	31.350	30.573	7,491,564
2023-04-28	31.200	31.350	30.650	30.800	30.036	8,707,973
2023-04-27	31.400	31.550	30.600	31.050	30.280	11,938,053
2023-04-26	30.600	31.900	30.150	31.750	30.963	22,238,319
2023-04-25	30.900	31.600	29.650	30.400	29.646	16,439,593
2023-04-24	30.800	31.950	30.700	31.450	30.670	33,403,481
2023-04-21	31.750	33.000	30.200	30.250	29.500	47,376,978
2023-04-20	28.450	30.500	28.300	30.000	29.256	27,645,207
2023-04-19	27.950	28.050	27.550	27.750	27.062	2,278,725
2023-04-18	27.550	28.050	27.400	27.950	27.257	3,228,282
2023-04-17	27.750	27.900	27.400	27.450	26.769	1,529,838
2023-04-14	27.550	27.900	27.300	27.800	27.111	2,336,823
2023-04-13	27.750	27.750	27.250	27.550	26.867	1,530,652
2023-04-12	27.500	27.850	27.500	27.750	27.062	1,582,086
2023-04-11	27.300	27.800	27.200	27.500	26.818	2,010,156
2023-04-10	27.150	27.300	26.950	27.300	26.623	1,610,428
2023-04-07	26.800	27.150	26.650	27.150	26.477	1,426,608
2023-04-06	26.550	26.850	26.500	26.750	26.087	899,895
2023-03-31	26.550	26.700	26.550	26.550	25.892	779,669
2023-03-30	26.550	26.700	26.500	26.550	25.892	935,311
2023-03-29	26.700	26.850	26.500	26.550	25.892	1,142,341
2023-03-28	27.050	27.150	26.550	26.700	26.038	2,113,929
2023-03-27	25.950	27.200	25.950	26.900	26.233	5,184,935
2023-03-24	26.050	26.050	25.800	25.900	25.258	1,429,419
2023-03-23	26.100	26.100	25.900	26.000	25.355	1,526,162
2023-03-22	26.250	26.300	26.000	26.100	25.453	1,400,055
2023-03-21	26.800	26.800	26.100	26.100	25.453	2,252,108
2023-03-20	26.250	26.350	26.100	26.250	25.599	1,191,775
2023-03-17	26.850	26.850	26.250	26.300	25.648	2,763,298
2023-03-16	27.000	27.300	26.600	26.750	26.087	1,705,934
2023-03-15	27.100	27.300	27.050	27.050	26.379	937,820
2023-03-14	27.000	27.250	26.850	27.000	26.331	1,446,337
2023-03-13	27.100	27.100	26.600	27.100	26.428	1,682,742
2023-03-10	27.800	27.850	27.100	27.300	26.623	3,141,657
2023-03-09	27.300	28.200	27.050	28.000	27.306	4,215,551
2023-03-08	27.300	27.350	27.000	27.150	26.477	2,029,672
2023-03-07	27.750	27.800	27.400	27.400	26.721	3,510,214
2023-03-06	27.650	27.800	27.250	27.600	26.916	2,435,635
2023-03-03	27.100	27.650	27.050	27.500	26.818	3,072,282
2023-03-02	27.050	27.100	26.800	27.100	26.428	1,166,653
2023-03-01	27.200	27.300	26.700	27.000	26.331	3,270,097
2023-02-24	26.550	27.150	26.400	27.150	26.477	4,325,240
2023-02-23	26.150	26.650	26.150	26.550	25.892	3,100,566
2023-02-22	26.100	26.100	25.750	26.100	25.453	1,530,387
2023-02-21	26.050	26.100	25.900	25.950	25.307	561,879
2023-02-20	26.150	26.250	26.050	26.100	25.453	941,512
2023-02-17	25.950	26.100	25.850	26.050	25.404	800,882
2023-02-16	25.850	26.000	25.800	25.950	25.307	814,057
2023-02-15	26.100	26.150	25.700	25.750	25.112	1,195,250
2023-02-14	26.100	26.100	25.900	26.000	25.355	729,224
2023-02-13	25.900	26.100	25.750	26.100	25.453	1,302,524
2023-02-10	26.050	26.050	25.850	25.900	25.258	948,999
2023-02-09	26.200	26.200	26.050	26.050	25.404	1,351,640
2023-02-08	26.100	26.300	26.050	26.200	25.550	1,229,367
2023-02-07	25.800	26.050	25.800	26.050	25.404	1,111,736

← NewerPage 15 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.