YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.150	26.150	25.700	25.850	25.209	1,275,544
2023-02-03	26.100	26.250	25.800	26.150	25.502	1,751,744
2023-02-02	25.650	26.150	25.600	26.050	25.404	2,208,930
2023-02-01	25.950	26.000	25.500	25.600	24.965	1,456,024
2023-01-31	25.500	25.850	25.400	25.800	25.160	2,352,574
2023-01-30	25.100	25.400	25.100	25.300	24.673	1,220,641
2023-01-17	24.900	25.100	24.850	25.000	24.380	817,719
2023-01-16	25.200	25.250	24.850	24.850	24.234	992,436
2023-01-13	25.600	25.700	25.200	25.200	24.575	1,083,507
2023-01-12	25.250	25.500	25.050	25.500	24.868	2,002,293
2023-01-11	25.300	25.350	25.100	25.250	24.624	1,038,909
2023-01-10	25.200	25.200	24.850	25.200	24.575	1,301,814
2023-01-09	25.150	25.200	24.950	25.050	24.429	1,483,963
2023-01-06	24.900	25.100	24.900	24.950	24.331	763,271
2023-01-05	24.850	25.100	24.850	24.900	24.283	1,027,922
2023-01-04	24.600	25.000	24.600	24.850	24.234	1,294,304
2023-01-03	24.350	24.700	24.200	24.600	23.990	752,629
2022-12-30	24.600	24.750	24.450	24.450	23.844	830,039
2022-12-29	24.600	24.600	24.250	24.500	23.893	634,251
2022-12-28	24.800	24.800	24.500	24.600	23.990	704,937
2022-12-27	24.600	24.750	24.600	24.750	24.136	616,090
2022-12-26	24.500	24.650	24.500	24.550	23.941	453,825
2022-12-23	24.700	24.700	24.350	24.450	23.844	810,277
2022-12-22	24.300	24.900	24.300	24.750	24.136	1,508,315
2022-12-21	24.350	24.550	24.150	24.150	23.551	1,194,078
2022-12-20	24.800	24.800	24.200	24.350	23.746	1,766,078
2022-12-19	24.700	24.900	24.550	24.800	24.185	1,334,502
2022-12-16	24.800	24.900	24.650	24.900	24.283	2,587,577
2022-12-15	25.100	25.100	24.850	24.900	24.283	1,309,658
2022-12-14	25.350	25.350	24.950	25.100	24.478	2,067,226
2022-12-13	24.950	25.200	24.850	25.150	24.526	1,408,605
2022-12-12	25.000	25.050	24.650	24.800	24.185	1,211,862
2022-12-09	25.200	25.200	24.750	25.000	24.380	3,704,105
2022-12-08	25.250	25.250	24.800	24.900	24.283	3,326,815
2022-12-07	25.500	25.800	25.200	25.250	24.624	2,848,101
2022-12-06	25.850	25.950	25.350	25.450	24.819	3,695,974
2022-12-05	27.000	27.000	25.850	25.950	25.307	10,120,674
2022-12-02	27.550	27.550	27.000	27.150	26.477	1,869,691
2022-12-01	27.650	27.700	27.100	27.500	26.818	2,218,525
2022-11-30	26.900	27.400	26.900	27.400	26.721	1,264,414
2022-11-29	27.200	27.200	26.700	26.900	26.233	1,493,256
2022-11-28	27.150	27.200	26.500	27.150	26.477	1,527,771
2022-11-25	27.200	27.400	27.000	27.150	26.477	696,650
2022-11-24	27.500	27.500	26.850	27.100	26.428	1,721,554
2022-11-23	28.250	28.300	27.250	27.350	26.672	2,954,786
2022-11-22	27.950	28.200	27.600	28.100	27.403	3,564,740
2022-11-21	27.550	28.150	27.450	27.600	26.916	3,210,688
2022-11-18	27.500	27.700	27.050	27.150	26.477	2,528,961
2022-11-17	28.000	28.350	27.650	27.650	26.965	2,452,403
2022-11-16	28.500	28.700	27.950	28.000	27.306	4,395,387
2022-11-15	27.950	28.750	27.750	28.100	27.403	5,849,379
2022-11-14	27.200	27.900	27.100	27.850	27.160	7,151,032
2022-11-11	26.900	27.100	26.450	26.950	26.282	3,285,298
2022-11-10	26.450	26.700	26.000	26.450	25.794	1,584,457
2022-11-09	26.650	26.650	26.100	26.550	25.892	2,328,138
2022-11-08	26.000	26.700	25.800	26.350	25.697	3,533,840
2022-11-07	25.000	26.000	24.950	26.000	25.355	3,318,957
2022-11-04	24.600	24.850	24.300	24.750	24.136	1,814,432
2022-11-03	25.150	25.150	24.500	24.600	23.990	3,127,200
2022-11-02	25.800	25.850	25.100	25.200	24.575	2,996,248

← NewerPage 16 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.