YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.400	24.600	24.200	24.500	24.500	354,688
2025-07-25	23.950	25.000	23.950	24.350	24.350	1,409,863
2025-07-24	24.200	24.350	23.950	24.050	24.050	631,033
2025-07-23	23.800	24.300	23.800	24.200	24.200	876,614
2025-07-22	23.850	23.950	23.650	23.750	23.750	712,335
2025-07-21	23.800	24.050	23.800	23.850	23.850	584,691
2025-07-18	23.500	24.150	23.500	23.800	23.800	1,025,002
2025-07-17	22.900	23.500	22.900	23.500	23.500	735,051
2025-07-16	22.800	23.000	22.750	22.850	22.850	784,021
2025-07-15	22.700	23.050	22.700	22.800	22.800	490,202
2025-07-14	22.700	23.050	22.700	23.000	23.000	586,317
2025-07-11	22.650	23.250	22.550	22.650	22.650	1,395,059
2025-07-10	23.300	23.550	23.150	23.500	22.700	799,315
2025-07-09	23.550	23.550	23.300	23.300	22.507	882,897
2025-07-08	23.700	23.850	23.450	23.550	22.748	905,866
2025-07-07	24.000	24.200	23.650	23.700	22.893	714,792
2025-07-04	24.150	24.250	24.000	24.000	24.000	499,175
2025-07-03	23.500	24.250	23.500	24.200	24.200	1,046,231
2025-07-02	23.550	23.650	23.350	23.500	23.500	495,650
2025-07-01	22.900	23.650	22.900	23.550	23.550	1,083,213
2025-06-30	23.450	23.450	22.900	22.900	22.900	1,700,435
2025-06-27	23.450	23.650	23.250	23.400	23.400	1,293,442
2025-06-26	23.300	23.900	23.250	23.400	23.400	1,479,358
2025-06-25	23.800	24.050	23.250	23.300	23.300	1,665,660
2025-06-24	22.900	24.250	22.550	23.700	23.700	1,889,635
2025-06-23	23.500	23.550	22.900	22.950	22.950	1,730,066
2025-06-20	23.750	23.800	23.300	23.600	23.600	7,444,124
2025-06-19	24.400	24.400	23.750	23.800	23.800	1,607,545
2025-06-18	24.250	24.700	24.100	24.500	24.500	1,044,246
2025-06-17	24.800	24.900	24.200	24.250	24.250	1,575,235
2025-06-16	24.800	24.900	24.500	24.750	24.750	696,022
2025-06-13	25.450	25.450	24.900	24.950	24.950	1,284,620
2025-06-12	25.900	26.000	25.700	25.700	25.700	661,219
2025-06-11	26.100	26.150	25.700	25.850	25.850	871,203
2025-06-10	25.900	26.350	25.900	26.100	26.100	729,653
2025-06-09	26.200	26.200	25.700	25.900	25.900	863,631
2025-06-06	26.400	26.400	26.100	26.100	26.100	508,427
2025-06-05	26.400	26.600	26.100	26.250	26.250	950,023
2025-06-04	26.400	26.800	26.350	26.450	26.450	741,500
2025-06-03	26.800	26.900	26.350	26.400	26.400	992,678
2025-06-02	27.350	27.450	26.550	26.750	26.750	1,563,903
2025-05-29	27.200	27.700	26.900	27.700	27.700	1,832,973
2025-05-28	27.200	27.300	26.950	27.100	27.100	526,535
2025-05-27	27.550	27.750	27.000	27.050	27.050	945,221
2025-05-26	27.350	27.800	27.300	27.550	27.550	1,191,988
2025-05-23	27.100	27.500	27.100	27.350	27.350	444,106
2025-05-22	27.400	27.500	27.050	27.350	27.350	1,233,300
2025-05-21	27.400	27.800	27.300	27.800	27.800	694,719
2025-05-20	27.500	27.650	27.300	27.400	27.400	531,330
2025-05-19	27.300	27.650	27.150	27.500	27.500	907,598
2025-05-16	27.350	27.600	27.250	27.400	27.400	937,058
2025-05-15	28.000	28.100	27.200	27.350	27.350	1,744,390
2025-05-14	28.500	28.500	27.800	28.100	28.100	1,192,109
2025-05-13	28.750	28.750	28.000	28.100	28.100	1,253,102
2025-05-12	28.550	28.550	28.100	28.250	28.250	872,433
2025-05-09	27.750	28.300	27.650	28.200	28.200	781,001
2025-05-08	28.350	28.350	27.750	27.800	27.800	831,081
2025-05-07	28.300	28.400	27.900	28.050	28.050	996,334
2025-05-06	28.200	28.300	27.650	27.950	27.950	1,345,480
2025-05-05	26.950	29.000	26.950	28.050	28.050	3,471,550

← NewerPage 6 of 21 · 1,219 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.