YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	29.700	29.700	28.150	28.300	25.888	3,179,262
2022-05-11	30.600	30.600	29.800	29.800	27.260	2,038,607
2022-05-10	30.650	31.000	30.650	30.750	28.129	1,539,954
2022-05-09	30.900	31.150	30.550	30.550	27.946	1,246,288
2022-05-06	31.050	31.400	31.000	31.100	28.449	1,115,551
2022-05-05	32.000	32.200	31.650	31.750	29.044	866,789
2022-05-04	32.500	32.650	31.800	31.850	29.135	1,903,956
2022-05-03	31.400	34.300	31.400	32.450	29.684	8,136,090
2022-04-29	31.250	31.500	31.250	31.250	28.586	617,822
2022-04-28	31.050	31.300	31.000	31.250	28.586	953,636
2022-04-27	31.400	31.400	30.850	31.050	28.403	1,794,747
2022-04-26	31.850	32.000	31.700	31.950	29.227	713,518
2022-04-25	32.250	32.300	31.750	31.800	29.089	1,619,527
2022-04-22	32.700	32.850	32.550	32.700	29.913	636,614
2022-04-21	32.750	33.050	32.550	32.950	30.141	840,629
2022-04-20	32.700	32.750	32.400	32.500	29.730	603,523
2022-04-19	32.400	32.700	32.400	32.700	29.913	662,365
2022-04-18	32.250	32.700	32.200	32.250	29.501	1,104,235
2022-04-15	32.400	32.400	32.100	32.200	29.455	920,128
2022-04-14	32.450	32.450	32.250	32.400	29.638	693,466
2022-04-13	32.200	32.500	32.150	32.450	29.684	764,005
2022-04-12	32.400	32.450	32.050	32.150	29.410	1,114,188
2022-04-11	33.200	33.250	32.550	32.600	29.821	1,389,207
2022-04-08	33.050	33.200	32.950	33.050	30.233	840,511
2022-04-07	33.500	33.650	33.000	33.000	30.187	1,484,573
2022-04-06	34.250	34.250	33.600	33.650	30.782	1,154,843
2022-04-01	34.200	34.200	33.800	34.000	31.102	1,181,352
2022-03-31	34.100	34.300	34.000	34.200	31.285	2,622,427
2022-03-30	34.100	34.200	33.900	34.100	31.193	1,400,317
2022-03-29	34.250	34.250	33.700	34.100	31.193	1,425,042
2022-03-28	33.600	34.000	33.400	33.900	31.010	2,208,314
2022-03-25	33.200	33.650	33.200	33.400	30.553	816,755
2022-03-24	33.300	33.450	33.050	33.400	30.553	790,617
2022-03-23	33.500	33.500	33.150	33.300	30.462	1,328,591
2022-03-22	33.150	33.550	33.000	33.300	30.462	1,178,466
2022-03-21	32.700	33.300	32.700	33.250	30.416	1,549,928
2022-03-18	32.400	32.700	32.400	32.600	29.821	1,040,250
2022-03-17	32.400	32.700	32.250	32.400	29.638	1,973,431
2022-03-16	32.950	33.000	31.800	32.100	29.364	6,113,613
2022-03-15	33.800	34.000	33.100	33.100	30.279	1,818,653
2022-03-14	33.250	34.100	33.250	33.850	30.965	1,729,979
2022-03-11	33.400	33.850	33.050	33.300	30.462	1,993,077
2022-03-10	32.850	33.500	32.750	33.400	30.553	1,848,418
2022-03-09	32.150	32.400	32.000	32.400	29.638	1,620,995
2022-03-08	32.350	32.850	31.850	32.000	29.272	2,882,090
2022-03-07	33.550	33.550	32.800	32.950	30.141	2,572,285
2022-03-04	33.950	34.100	33.800	33.900	31.010	1,089,946
2022-03-03	34.250	34.250	34.000	34.100	31.193	962,887
2022-03-02	33.850	34.200	33.700	34.050	31.148	1,116,549
2022-03-01	33.700	34.150	33.700	34.000	31.102	1,493,329
2022-02-25	34.400	34.700	33.600	33.600	30.736	2,679,593
2022-02-24	34.600	35.000	34.050	34.200	31.285	2,703,427
2022-02-23	34.700	34.950	34.500	34.750	31.788	913,846
2022-02-22	35.350	35.350	34.350	34.750	31.788	2,613,106
2022-02-21	34.900	35.500	34.800	35.400	32.383	3,041,626
2022-02-18	34.600	35.000	34.600	34.900	31.925	828,744
2022-02-17	34.600	35.050	34.600	34.800	31.834	1,698,968
2022-02-16	34.600	34.800	34.500	34.650	31.696	1,043,945
2022-02-15	34.400	34.750	34.400	34.450	31.514	1,195,034
2022-02-14	34.650	34.700	34.350	34.500	31.559	1,373,037

← NewerPage 19 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.