YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.950	30.100	29.500	29.600	29.600	819,593
2025-01-22	29.800	30.100	29.800	29.950	29.950	598,782
2025-01-21	29.600	29.700	29.550	29.700	29.700	273,283
2025-01-20	29.500	29.700	29.400	29.650	29.650	323,003
2025-01-17	29.650	29.700	29.500	29.500	29.500	314,043
2025-01-16	29.400	29.650	29.350	29.450	29.450	493,233
2025-01-15	28.950	29.300	28.950	29.100	29.100	699,403
2025-01-14	28.950	29.300	28.950	28.950	28.950	680,883
2025-01-13	28.800	29.000	28.200	29.000	29.000	1,487,999
2025-01-10	28.950	29.050	28.800	28.850	28.850	974,968
2025-01-09	29.250	29.300	28.950	28.950	28.950	1,146,637
2025-01-08	29.300	29.350	29.200	29.250	29.250	359,722
2025-01-07	29.750	29.750	29.200	29.300	29.300	1,052,883
2025-01-06	29.600	29.700	29.450	29.450	29.450	800,407
2025-01-03	29.700	29.800	29.550	29.550	29.550	450,418
2025-01-02	29.550	29.700	29.400	29.600	29.600	685,474
2024-12-31	29.750	29.750	29.500	29.700	29.700	634,583
2024-12-30	29.800	29.900	29.700	29.700	29.700	369,661
2024-12-27	30.000	30.000	29.750	29.750	29.750	407,492
2024-12-26	29.950	29.950	29.800	29.900	29.900	250,027
2024-12-25	30.100	30.150	29.750	29.850	29.850	385,326
2024-12-24	29.700	30.000	29.700	29.800	29.800	480,290
2024-12-23	29.300	29.700	29.200	29.600	29.600	972,226
2024-12-20	29.350	29.500	28.950	29.000	29.000	1,707,736
2024-12-19	29.500	29.850	29.300	29.400	29.400	1,358,783
2024-12-18	29.500	29.850	29.500	29.850	29.850	438,700
2024-12-17	29.900	29.900	29.650	29.700	29.700	812,694
2024-12-16	30.300	30.500	29.800	29.800	29.800	944,318
2024-12-13	30.300	30.500	30.100	30.200	30.200	512,470
2024-12-12	30.500	30.750	30.450	30.450	30.450	259,846
2024-12-11	30.500	30.600	30.450	30.550	30.550	423,015
2024-12-10	30.500	30.850	30.400	30.450	30.450	529,171
2024-12-09	30.600	30.600	30.350	30.500	30.500	678,143
2024-12-06	30.700	31.000	30.600	30.600	30.600	679,726
2024-12-05	30.900	30.950	30.700	30.700	30.700	448,996
2024-12-04	30.750	30.900	30.650	30.900	30.900	581,788
2024-12-03	30.500	30.800	30.500	30.750	30.750	562,339
2024-12-02	30.500	30.700	30.400	30.400	30.400	408,138
2024-11-29	30.300	30.600	30.150	30.500	30.500	379,382
2024-11-28	30.700	30.800	30.350	30.550	30.550	590,943
2024-11-27	30.900	31.000	30.700	30.700	30.700	550,413
2024-11-26	31.100	31.200	30.850	31.000	31.000	354,121
2024-11-25	30.800	31.300	30.800	31.200	31.200	974,370
2024-11-22	30.650	30.850	30.550	30.650	30.650	435,386
2024-11-21	30.900	30.900	30.550	30.550	30.550	418,265
2024-11-20	30.650	30.850	30.500	30.700	30.700	516,752
2024-11-19	30.650	30.900	30.500	30.750	30.750	996,893
2024-11-18	30.450	30.750	30.300	30.650	30.650	847,373
2024-11-15	30.000	30.450	29.950	30.350	30.350	1,280,817
2024-11-14	29.700	29.900	29.400	29.800	29.800	1,754,559
2024-11-13	29.900	30.000	29.650	29.700	29.700	1,308,753
2024-11-12	30.800	30.900	29.900	30.000	30.000	2,834,475
2024-11-11	31.300	31.400	31.000	31.250	31.250	825,342
2024-11-08	31.250	31.450	31.200	31.250	31.250	551,335
2024-11-07	31.100	31.550	31.100	31.200	31.200	597,197
2024-11-06	31.200	31.450	31.200	31.300	31.300	463,137
2024-11-05	31.050	31.500	31.050	31.400	31.400	586,825
2024-11-04	31.050	31.200	30.900	31.100	31.100	952,426
2024-11-01	30.650	31.350	30.350	31.350	31.350	1,360,495
2024-10-30	31.050	31.100	30.550	30.550	30.550	366,948

← NewerPage 8 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.