YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.800	24.950	24.100	24.200	24.200	1,360,508
2026-04-23	24.850	24.900	24.250	24.350	24.350	1,836,554
2026-04-22	25.600	25.600	24.900	25.000	25.000	758,959
2026-04-21	25.300	25.600	24.950	25.500	25.500	849,605
2026-04-20	25.600	25.950	24.850	24.900	24.900	1,711,638
2026-04-17	26.400	26.400	25.500	25.550	25.550	1,028,146
2026-04-16	26.400	26.450	25.900	25.950	25.950	917,183
2026-04-15	26.300	26.300	26.000	26.300	26.300	1,164,083
2026-04-14	25.900	26.450	25.900	26.100	26.100	1,251,002
2026-04-13	25.850	26.050	25.750	25.900	25.900	1,320,806
2026-04-10	25.900	26.100	25.800	25.850	25.850	470,828
2026-04-09	26.200	26.200	25.750	25.850	25.850	806,070
2026-04-08	26.150	26.200	25.800	25.900	25.900	1,149,385
2026-04-07	26.000	26.400	25.750	26.150	26.150	674,494
2026-04-02	26.300	26.400	25.900	26.000	26.000	1,172,582
2026-04-01	26.300	26.900	25.700	26.450	26.450	3,337,987
2026-03-31	27.000	27.900	26.500	26.800	26.800	3,749,913
2026-03-30	26.250	28.450	26.250	27.100	27.100	8,516,207
2026-03-27	26.250	26.600	25.700	26.250	26.250	3,849,813
2026-03-26	25.250	26.150	25.250	25.950	25.950	3,144,289
2026-03-25	25.450	25.450	24.700	24.900	24.900	1,102,144
2026-03-24	25.500	25.700	24.500	25.000	25.000	2,068,075
2026-03-23	23.900	25.500	23.750	24.500	24.500	3,118,765
2026-03-20	23.900	24.250	23.900	24.000	24.000	755,310
2026-03-19	24.200	24.200	23.900	23.900	23.900	1,218,012
2026-03-18	24.800	24.800	24.350	24.350	24.350	577,899
2026-03-17	24.700	24.700	24.300	24.400	24.400	1,113,735
2026-03-16	24.200	24.400	23.900	24.200	24.200	1,495,265
2026-03-13	24.050	24.350	23.900	23.900	23.900	1,276,252
2026-03-12	24.300	24.500	24.100	24.300	24.300	866,147
2026-03-11	24.350	24.750	24.350	24.450	24.450	557,710
2026-03-10	24.550	24.600	24.250	24.400	24.400	523,854
2026-03-09	23.900	24.350	23.850	24.150	24.150	1,203,958
2026-03-06	23.950	24.950	23.900	24.800	24.800	1,008,720
2026-03-05	24.250	24.350	23.950	24.150	24.150	1,247,920
2026-03-04	25.000	25.150	24.050	24.100	24.100	2,108,195
2026-03-03	25.550	25.600	25.150	25.200	25.200	794,107
2026-03-02	25.850	26.100	25.550	25.650	25.650	741,541
2026-02-26	26.250	26.300	25.750	25.850	25.850	1,225,286
2026-02-25	26.350	26.350	26.150	26.250	26.250	800,081
2026-02-24	26.750	27.450	26.150	26.450	26.450	2,602,966
2026-02-23	26.400	26.400	25.800	25.900	25.900	1,477,710
2026-02-11	26.100	26.100	25.600	25.900	25.900	1,176,336
2026-02-10	25.950	26.350	25.850	26.000	26.000	1,131,761
2026-02-09	25.950	26.150	25.950	26.150	26.150	1,768,221
2026-02-06	25.550	25.750	25.350	25.700	25.700	815,522
2026-02-05	25.250	25.900	25.200	25.750	25.750	1,588,200
2026-02-04	24.550	25.300	24.550	25.250	25.250	994,397
2026-02-03	24.950	24.950	24.500	24.800	24.800	1,043,222
2026-02-02	25.000	25.000	24.650	24.700	24.700	1,109,629
2026-01-30	25.500	25.550	25.000	25.000	25.000	784,924
2026-01-29	25.200	25.500	25.100	25.500	25.500	699,980
2026-01-28	25.200	25.400	24.950	25.150	25.150	916,143
2026-01-27	25.500	25.550	25.000	25.100	25.100	751,751
2026-01-26	24.900	25.500	24.900	25.400	25.400	813,670
2026-01-23	25.250	25.250	24.850	24.900	24.900	469,370
2026-01-22	24.850	25.150	24.700	24.950	24.950	923,077
2026-01-21	25.050	25.100	24.800	24.850	24.850	1,623,335
2026-01-20	25.600	25.650	25.250	25.250	25.250	1,004,646
2026-01-19	25.200	26.100	25.200	25.700	25.700	829,374

← NewerPage 3 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.