YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	35.000	35.200	34.900	35.000	32.017	1,327,152
2022-02-10	34.900	35.300	34.750	35.300	32.291	3,294,862
2022-02-09	34.600	34.900	34.500	34.800	31.834	2,578,849
2022-02-08	34.600	34.600	34.150	34.400	31.468	4,235,263
2022-02-07	32.850	34.400	32.850	34.400	31.468	3,429,597
2022-01-26	32.650	32.950	32.650	32.850	30.050	1,160,280
2022-01-25	33.050	33.050	32.700	32.700	29.913	1,915,361
2022-01-24	33.300	33.400	32.700	33.400	30.553	1,872,144
2022-01-21	34.000	34.000	33.400	33.400	30.553	2,059,444
2022-01-20	33.900	34.200	33.650	34.150	31.239	1,164,259
2022-01-19	34.400	34.400	33.600	33.900	31.010	3,405,135
2022-01-18	34.600	34.850	34.400	34.450	31.514	1,125,691
2022-01-17	34.800	34.850	34.450	34.550	31.605	1,257,440
2022-01-14	35.100	35.200	34.650	34.800	31.834	2,342,578
2022-01-13	34.750	35.200	34.750	35.100	32.108	3,071,953
2022-01-12	34.400	34.600	34.300	34.600	31.651	1,264,939
2022-01-11	34.600	34.900	34.300	34.400	31.468	1,784,786
2022-01-10	34.050	34.650	34.000	34.650	31.696	1,503,223
2022-01-07	34.600	34.700	34.100	34.200	31.285	1,858,426
2022-01-06	34.250	34.650	34.150	34.250	31.331	2,027,872
2022-01-05	34.450	34.700	34.000	34.100	31.193	2,891,395
2022-01-04	35.000	35.050	34.400	34.450	31.514	2,927,885
2022-01-03	35.650	35.700	34.800	34.800	31.834	3,714,193
2021-12-30	35.950	35.950	35.500	35.550	32.520	2,454,574
2021-12-29	36.100	36.100	35.650	35.800	32.748	3,094,439
2021-12-28	36.150	36.400	35.500	36.100	33.023	7,817,523
2021-12-27	36.100	37.200	36.000	36.150	33.069	21,247,721
2021-12-24	34.450	35.750	34.400	35.600	32.566	11,409,106
2021-12-23	34.000	34.350	33.850	34.250	31.331	2,455,131
2021-12-22	33.950	34.050	33.800	33.850	30.965	1,239,330
2021-12-21	33.700	33.900	33.350	33.800	30.919	1,455,599
2021-12-20	33.750	34.050	33.400	33.400	30.553	2,214,256
2021-12-17	33.500	34.050	33.500	33.600	30.736	3,192,463
2021-12-16	34.250	34.250	33.500	33.500	30.645	2,646,703
2021-12-15	34.000	34.350	33.400	33.800	30.919	4,328,992
2021-12-14	35.100	36.900	33.750	33.750	30.873	19,988,920
2021-12-13	34.600	34.700	34.200	34.500	31.559	2,315,832
2021-12-10	34.800	34.850	34.300	34.600	31.651	2,209,303
2021-12-09	35.000	35.150	34.700	34.900	31.925	2,167,890
2021-12-08	35.200	35.500	34.600	34.850	31.879	6,017,647
2021-12-07	34.800	35.200	34.350	35.100	32.108	4,510,945
2021-12-06	34.900	34.950	34.450	34.600	31.651	2,589,587
2021-12-03	34.500	35.300	34.400	34.900	31.925	4,839,231
2021-12-02	34.700	34.850	34.300	34.400	31.468	3,605,115
2021-12-01	34.400	34.900	33.900	34.650	31.696	3,484,008
2021-11-30	34.150	35.200	34.150	34.550	31.605	8,900,184
2021-11-29	34.000	34.050	33.050	33.850	30.965	4,573,344
2021-11-26	34.700	34.700	33.650	34.300	31.376	5,913,403
2021-11-25	34.200	35.000	34.200	34.750	31.788	6,278,520
2021-11-24	33.450	34.250	33.400	34.200	31.285	4,074,206
2021-11-23	33.900	34.050	33.200	33.300	30.462	4,085,345
2021-11-22	34.250	34.250	33.650	33.800	30.919	4,102,821
2021-11-19	35.000	35.100	33.550	33.800	30.919	14,261,238
2021-11-18	33.200	35.500	33.200	35.250	32.245	21,248,225
2021-11-17	33.300	33.400	32.700	33.050	30.233	4,259,517
2021-11-16	33.500	33.750	33.100	33.200	30.370	3,518,504
2021-11-15	33.250	33.600	32.550	33.450	30.599	4,138,649
2021-11-12	33.500	33.950	33.000	33.100	30.279	5,085,525
2021-11-11	33.550	33.850	33.200	33.650	30.782	2,887,877
2021-11-10	33.500	34.200	33.250	33.700	30.827	5,300,434

← NewerPage 20 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.