YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.000	23.450	23.000	23.300	22.722	504,829
2022-08-04	23.750	23.750	22.900	23.150	22.576	923,341
2022-08-03	23.400	23.750	23.400	23.550	22.966	402,978
2022-08-02	24.200	24.200	23.450	23.500	22.917	1,684,480
2022-08-01	24.150	24.300	24.050	24.200	23.600	568,691
2022-07-29	24.150	24.350	24.000	24.100	23.503	530,061
2022-07-28	24.000	24.150	23.950	24.000	23.405	408,479
2022-07-27	23.950	24.100	23.700	24.000	23.405	623,473
2022-07-26	23.950	24.150	23.900	23.900	23.307	522,821
2022-07-25	23.750	24.150	23.700	24.000	23.405	945,549
2022-07-22	23.500	23.750	23.400	23.750	23.161	871,386
2022-07-21	23.450	23.800	23.200	23.550	22.966	811,598
2022-07-20	23.550	23.750	23.250	23.400	22.820	1,348,053
2022-07-19	22.800	23.750	22.700	23.450	22.869	2,174,103
2022-07-18	22.350	23.100	22.050	22.900	22.332	2,423,646
2022-07-15	22.650	22.650	21.850	22.050	21.503	4,210,271
2022-07-14	23.850	24.300	23.500	24.200	22.137	3,002,700
2022-07-13	23.700	24.100	23.550	23.950	21.909	2,450,500
2022-07-12	24.150	24.150	23.250	23.450	21.451	2,176,627
2022-07-11	24.700	24.850	24.250	24.400	22.320	631,943
2022-07-08	24.800	24.950	24.500	24.600	22.503	1,181,557
2022-07-07	24.450	24.900	24.200	24.800	22.686	1,003,040
2022-07-06	25.000	25.200	24.500	24.650	22.549	873,518
2022-07-05	24.850	25.200	24.200	24.900	22.778	1,363,651
2022-07-04	24.400	24.900	24.200	24.300	22.229	1,373,304
2022-07-01	25.500	25.550	24.350	24.400	22.320	2,638,335
2022-06-30	26.200	26.250	25.350	25.450	23.281	2,914,105
2022-06-29	26.400	26.500	26.150	26.200	23.967	568,033
2022-06-28	26.950	26.950	26.450	26.600	24.333	589,140
2022-06-27	26.750	26.950	26.600	26.800	24.516	1,234,960
2022-06-24	26.150	26.800	26.150	26.700	24.424	1,320,159
2022-06-23	26.050	26.450	25.650	26.100	23.875	1,327,613
2022-06-22	26.500	26.600	25.800	26.000	23.784	1,039,520
2022-06-21	25.700	26.550	25.700	26.500	24.241	1,621,236
2022-06-20	26.450	26.700	25.400	25.450	23.281	1,981,080
2022-06-17	25.850	26.550	25.850	26.100	23.875	2,393,788
2022-06-16	27.700	27.700	26.700	26.750	24.470	1,498,770
2022-06-15	26.550	27.350	26.550	27.250	24.927	1,596,835
2022-06-14	26.500	26.650	26.250	26.600	24.333	1,329,982
2022-06-13	26.900	26.900	26.500	26.600	24.333	1,402,960
2022-06-10	27.100	27.200	27.000	27.200	24.882	708,659
2022-06-09	27.300	27.450	27.150	27.400	25.064	805,932
2022-06-08	27.300	27.450	27.100	27.350	25.019	1,001,766
2022-06-07	27.600	27.650	27.050	27.050	24.744	1,407,361
2022-06-06	28.000	28.050	27.550	27.550	25.202	1,286,626
2022-06-02	28.000	28.050	27.850	27.950	25.568	679,338
2022-06-01	28.250	28.550	28.100	28.200	25.796	1,341,839
2022-05-31	28.150	28.750	27.650	28.750	26.299	3,203,258
2022-05-30	27.500	28.300	27.500	28.150	25.751	2,159,389
2022-05-27	27.100	27.400	26.900	27.350	25.019	1,315,136
2022-05-26	26.950	27.250	26.850	26.900	24.607	1,961,541
2022-05-25	26.750	26.750	26.350	26.600	24.333	1,287,883
2022-05-24	27.000	27.100	26.600	26.600	24.333	1,060,265
2022-05-23	27.200	27.200	26.800	26.950	24.653	748,368
2022-05-20	26.550	26.950	26.500	26.850	24.561	1,463,003
2022-05-19	26.500	26.650	26.000	26.450	24.195	2,727,785
2022-05-18	26.350	27.200	26.350	27.050	24.744	4,887,863
2022-05-17	26.500	26.800	26.300	26.350	24.104	2,738,597
2022-05-16	27.550	27.550	26.050	26.250	24.012	8,437,703
2022-05-13	28.300	28.450	28.000	28.350	25.933	1,827,275

← NewerPage 18 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.