YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	26.100	27.300	26.100	27.000	27.000	2,963,216
2025-04-30	27.000	27.250	26.100	26.100	26.100	2,275,247
2025-04-29	26.650	27.150	26.650	27.000	27.000	1,314,540
2025-04-28	26.350	26.750	26.350	26.650	26.650	1,109,903
2025-04-25	26.300	26.550	26.150	26.300	26.300	703,194
2025-04-24	26.300	26.350	26.050	26.150	26.150	405,611
2025-04-23	25.650	26.250	25.650	26.150	26.150	517,650
2025-04-22	25.750	25.900	25.450	25.550	25.550	541,613
2025-04-21	26.000	26.100	25.700	25.700	25.700	1,232,028
2025-04-18	25.950	26.050	25.700	26.000	26.000	749,428
2025-04-17	26.500	26.500	25.650	25.700	25.700	1,103,409
2025-04-16	26.750	26.750	26.150	26.300	26.300	1,088,897
2025-04-15	26.550	26.850	26.500	26.850	26.850	795,875
2025-04-14	26.000	26.650	26.000	26.400	26.400	1,199,022
2025-04-11	25.150	26.250	25.050	26.250	26.250	1,216,188
2025-04-10	25.000	25.400	25.000	25.400	25.400	559,633
2025-04-09	24.950	24.950	23.000	23.100	23.100	3,003,663
2025-04-08	24.400	25.750	24.400	25.100	25.100	2,308,513
2025-04-07	26.100	26.100	26.100	26.100	26.100	1,076,171
2025-04-02	28.700	29.000	28.650	29.000	29.000	547,515
2025-04-01	28.450	28.900	28.400	28.750	28.750	701,397
2025-03-31	28.800	28.900	28.400	28.450	28.450	1,337,123
2025-03-28	29.400	29.400	28.850	29.050	29.050	1,397,425
2025-03-27	29.350	29.500	29.350	29.400	29.400	411,628
2025-03-26	29.400	29.600	29.350	29.500	29.500	278,818
2025-03-25	29.500	29.600	29.300	29.350	29.350	526,280
2025-03-24	29.500	29.650	29.400	29.450	29.450	380,839
2025-03-21	29.750	29.850	29.400	29.400	29.400	980,016
2025-03-20	29.950	29.950	29.800	29.850	29.850	288,643
2025-03-19	29.850	30.000	29.800	29.850	29.850	348,913
2025-03-18	30.050	30.250	29.800	29.800	29.800	460,803
2025-03-17	30.000	30.150	29.900	29.900	29.900	372,385
2025-03-14	29.800	30.000	29.600	30.000	30.000	749,365
2025-03-13	29.800	29.800	29.400	29.400	29.400	512,911
2025-03-12	29.700	29.800	29.600	29.600	29.600	445,031
2025-03-11	29.300	29.800	29.150	29.800	29.800	1,183,349
2025-03-10	29.800	30.150	29.800	29.850	29.850	479,247
2025-03-07	29.950	30.000	29.750	29.750	29.750	408,305
2025-03-06	30.000	30.100	29.900	30.000	30.000	503,680
2025-03-05	29.750	30.100	29.650	30.000	30.000	506,411
2025-03-04	29.700	29.950	29.600	29.850	29.850	821,708
2025-03-03	30.200	30.200	29.750	30.000	30.000	580,364
2025-02-27	30.250	30.250	29.850	29.900	29.900	820,508
2025-02-26	30.200	30.500	30.150	30.350	30.350	517,843
2025-02-25	29.900	30.400	29.900	30.300	30.300	521,642
2025-02-24	30.600	30.600	30.200	30.200	30.200	425,365
2025-02-21	30.350	30.650	30.300	30.500	30.500	649,632
2025-02-20	30.350	30.600	30.200	30.350	30.350	384,637
2025-02-19	30.000	30.500	30.000	30.350	30.350	515,586
2025-02-18	30.150	30.200	29.900	30.000	30.000	423,316
2025-02-17	30.100	30.950	30.100	30.250	30.250	1,601,314
2025-02-14	29.700	29.950	29.700	29.850	29.850	367,641
2025-02-13	29.850	29.850	29.600	29.800	29.800	406,209
2025-02-12	29.550	29.650	29.400	29.400	29.400	526,535
2025-02-11	29.850	30.000	29.600	29.600	29.600	721,648
2025-02-10	29.750	29.950	29.700	29.850	29.850	473,324
2025-02-07	30.050	30.050	29.700	29.800	29.800	342,012
2025-02-06	29.850	30.100	29.600	30.050	30.050	399,645
2025-02-05	29.900	30.100	29.500	29.600	29.600	646,537
2025-02-04	29.600	29.900	29.550	29.550	29.550	284,774

← NewerPage 7 of 21 · 1,217 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.