YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.050	26.050	25.400	25.550	25.550	1,164,813
2026-01-15	26.050	26.200	25.900	26.050	26.050	501,345
2026-01-14	25.800	26.750	25.750	26.050	26.050	1,217,533
2026-01-13	25.350	25.650	25.100	25.650	25.650	643,790
2026-01-12	25.300	25.350	25.000	25.300	25.300	1,091,111
2026-01-09	25.700	25.800	25.250	25.300	25.300	1,116,342
2026-01-08	25.700	26.000	25.550	25.650	25.650	638,551
2026-01-07	25.900	26.250	25.600	25.650	25.650	1,488,517
2026-01-06	26.050	26.400	25.900	25.950	25.950	1,254,278
2026-01-05	25.900	26.300	25.700	26.100	26.100	2,394,165
2026-01-02	26.050	26.200	25.850	26.050	26.050	1,439,017
2025-12-31	26.350	26.550	25.750	26.150	26.150	1,632,089
2025-12-30	25.900	26.300	25.700	26.300	26.300	2,185,578
2025-12-29	25.550	26.150	25.550	25.850	25.850	2,213,006
2025-12-26	25.600	25.750	25.500	25.550	25.550	622,745
2025-12-24	25.400	25.600	25.350	25.500	25.500	800,437
2025-12-23	25.550	25.600	25.450	25.500	25.500	578,111
2025-12-22	26.050	26.050	25.400	25.550	25.550	1,969,772
2025-12-19	25.700	26.050	25.700	26.050	26.050	577,100
2025-12-18	25.900	26.200	25.600	25.900	25.900	598,345
2025-12-17	26.350	26.400	25.900	25.900	25.900	1,198,571
2025-12-16	26.050	26.300	25.750	26.200	26.200	1,191,335
2025-12-15	26.800	26.850	26.250	26.400	26.400	1,380,017
2025-12-12	26.700	27.100	26.500	26.500	26.500	844,666
2025-12-11	26.400	26.450	26.250	26.350	26.350	243,325
2025-12-10	25.950	26.500	25.950	26.450	26.450	624,395
2025-12-09	26.450	26.550	25.900	26.150	26.150	1,338,467
2025-12-08	26.800	26.800	26.500	26.550	26.550	1,222,766
2025-12-05	26.950	26.950	26.550	26.850	26.850	1,021,707
2025-12-04	27.100	27.200	26.800	27.050	27.050	604,347
2025-12-03	27.400	27.400	26.950	27.200	27.200	597,867
2025-12-02	27.750	27.950	27.400	27.400	27.400	492,473
2025-12-01	27.300	27.950	27.300	27.750	27.750	705,161
2025-11-28	27.250	27.750	27.150	27.650	27.650	670,761
2025-11-27	27.000	27.300	27.000	27.300	27.300	467,529
2025-11-26	27.450	27.450	27.100	27.150	27.150	561,167
2025-11-25	27.500	27.500	27.150	27.300	27.300	1,147,257
2025-11-24	27.450	28.250	27.300	27.750	27.750	2,408,724
2025-11-21	27.000	27.300	26.600	27.300	27.300	1,407,567
2025-11-20	26.750	26.900	26.350	26.700	26.700	698,507
2025-11-19	27.100	27.200	26.400	26.700	26.700	1,450,902
2025-11-18	27.500	27.500	26.900	27.000	27.000	2,178,146
2025-11-17	27.000	27.500	26.900	27.500	27.500	1,785,050
2025-11-14	26.150	27.000	26.000	26.800	26.800	1,274,549
2025-11-13	26.000	26.250	26.000	26.150	26.150	493,371
2025-11-12	25.900	26.250	25.900	26.000	26.000	617,810
2025-11-11	25.800	26.000	25.650	25.800	25.800	399,337
2025-11-10	26.000	26.000	25.500	25.850	25.850	722,801
2025-11-07	25.850	26.100	25.750	25.850	25.850	308,616
2025-11-06	25.600	26.150	25.500	26.100	26.100	1,118,023
2025-11-05	25.350	25.350	25.000	25.200	25.200	596,105
2025-11-04	25.450	25.700	25.400	25.500	25.500	479,614
2025-11-03	25.600	25.750	25.450	25.450	25.450	577,651
2025-10-31	25.700	25.850	25.300	25.400	25.400	595,291
2025-10-30	25.800	25.850	25.250	25.350	25.350	968,987
2025-10-29	25.900	25.950	25.700	25.850	25.850	431,088
2025-10-28	26.400	26.400	25.800	25.900	25.900	435,595
2025-10-27	26.300	26.450	26.000	26.200	26.200	548,895
2025-10-23	26.200	26.650	25.900	26.100	26.100	858,864
2025-10-22	26.100	26.200	25.950	26.100	26.100	279,507

← NewerPage 4 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.