YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.750	28.250	27.750	28.200	28.200	735,200
2026-07-20	28.800	28.800	27.600	27.750	27.750	1,419,251
2026-07-17	28.400	28.800	27.950	28.150	28.150	1,864,250
2026-07-16	29.200	29.700	28.350	28.400	28.400	2,693,257
2026-07-15	27.650	29.200	27.650	29.200	29.200	4,176,437
2026-07-14	27.450	27.650	27.100	27.650	27.650	1,870,300
2026-07-13	27.450	27.450	26.900	27.050	27.050	1,353,848
2026-07-10	27.750	27.750	27.750	27.750	26.750	0
2026-07-09	28.000	28.000	27.300	27.750	26.750	1,631,397
2026-07-08	28.400	28.500	27.800	27.850	26.846	1,029,293
2026-07-07	28.700	28.800	28.200	28.350	27.328	1,420,237
2026-07-06	28.400	29.150	28.300	28.700	27.666	2,746,019
2026-07-03	27.200	28.200	27.200	28.150	28.150	2,047,203
2026-07-02	27.100	27.500	26.850	27.350	27.350	1,265,833
2026-07-01	27.350	27.350	26.750	27.150	27.150	2,084,519
2026-06-30	27.600	27.600	26.850	27.100	27.100	941,618
2026-06-29	27.150	27.350	27.050	27.350	27.350	639,852
2026-06-26	27.100	27.300	26.850	27.000	27.000	1,169,240
2026-06-25	27.600	27.700	27.150	27.200	27.200	1,017,556
2026-06-24	26.650	27.550	26.650	27.500	27.500	1,734,266
2026-06-23	27.400	27.450	26.800	27.000	27.000	1,656,668
2026-06-22	28.300	28.400	27.350	27.400	27.400	2,986,888
2026-06-18	27.600	28.300	27.150	28.200	28.200	6,001,706
2026-06-17	28.150	28.300	27.250	27.500	27.500	12,880,786
2026-06-16	26.350	27.450	26.000	26.950	26.950	3,451,949
2026-06-15	26.450	26.450	25.900	26.250	26.250	1,229,606
2026-06-12	26.050	26.050	25.750	25.800	25.800	859,230
2026-06-11	26.350	26.350	25.350	25.700	25.700	960,328
2026-06-10	25.250	26.350	25.250	26.100	26.100	2,179,548
2026-06-09	25.250	26.200	25.150	25.550	25.550	1,591,201
2026-06-08	25.150	25.800	25.000	25.350	25.350	1,705,666
2026-06-05	26.450	26.650	25.500	26.050	26.050	3,583,353
2026-06-04	25.100	27.550	25.100	26.400	26.400	7,846,428
2026-06-03	24.500	25.450	24.500	25.050	25.050	4,015,501
2026-06-02	24.300	24.550	24.200	24.350	24.350	1,814,986
2026-06-01	24.450	24.600	23.950	24.450	24.450	1,525,253
2026-05-29	24.300	24.550	24.150	24.200	24.200	1,194,710
2026-05-28	24.200	24.500	24.000	24.250	24.250	1,530,575
2026-05-27	24.500	24.500	23.950	24.000	24.000	1,776,599
2026-05-26	24.600	24.900	24.400	24.500	24.500	1,010,262
2026-05-25	24.500	24.900	24.200	24.850	24.850	1,067,629
2026-05-22	24.550	24.750	24.400	24.450	24.450	786,527
2026-05-21	24.300	24.850	24.300	24.750	24.750	834,604
2026-05-20	24.400	24.450	23.950	24.200	24.200	1,611,860
2026-05-19	24.450	24.650	24.150	24.400	24.400	1,349,123
2026-05-18	25.000	25.000	24.200	24.200	24.200	1,583,705
2026-05-15	24.750	25.850	24.750	25.000	25.000	3,420,447
2026-05-14	24.450	24.750	24.350	24.450	24.450	1,222,524
2026-05-13	23.850	24.500	23.800	24.500	24.500	1,481,969
2026-05-12	24.050	24.150	23.800	23.800	23.800	1,320,419
2026-05-11	24.050	24.300	24.000	24.050	24.050	895,162
2026-05-08	24.200	24.200	23.950	24.050	24.050	1,054,823
2026-05-07	23.600	24.100	23.500	24.050	24.050	1,314,000
2026-05-06	24.000	24.000	23.500	23.850	23.850	1,238,889
2026-05-05	23.500	23.900	23.450	23.750	23.750	1,034,548
2026-05-04	23.650	23.750	23.400	23.500	23.500	1,317,869
2026-04-30	23.950	24.000	23.600	23.600	23.600	1,919,721
2026-04-29	24.300	24.300	23.850	23.950	23.950	1,516,064
2026-04-28	24.000	24.400	23.950	24.050	24.050	853,318
2026-04-27	24.150	24.200	23.850	24.000	24.000	1,953,459

← NewerPage 2 of 21 · 1,218 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.