YFY Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.000	31.050	30.450	30.600	30.600	1,042,888
2024-10-28	31.150	31.450	30.950	31.000	31.000	1,003,642
2024-10-25	31.500	31.600	31.250	31.400	31.400	379,930
2024-10-24	31.100	31.400	30.850	31.250	31.250	787,981
2024-10-23	31.400	31.950	31.100	31.150	31.150	1,244,538
2024-10-22	31.650	31.650	31.350	31.400	31.400	286,235
2024-10-21	32.200	32.200	31.400	31.450	31.450	907,404
2024-10-18	31.750	32.050	31.600	31.800	31.800	658,852
2024-10-17	31.400	32.050	31.350	31.750	31.750	1,139,601
2024-10-16	31.450	31.800	31.100	31.400	31.400	1,981,008
2024-10-15	31.700	31.850	31.600	31.650	31.650	984,167
2024-10-14	31.650	31.750	31.400	31.600	31.600	343,680
2024-10-11	31.100	31.750	31.100	31.650	31.650	658,217
2024-10-09	32.300	32.300	31.100	31.100	31.100	2,025,664
2024-10-08	32.800	32.850	32.100	32.150	32.150	1,661,961
2024-10-07	32.600	33.100	32.600	33.050	33.050	1,640,646
2024-10-04	33.300	33.350	32.400	32.550	32.550	1,523,442
2024-10-01	33.200	33.250	32.600	33.250	33.250	1,969,765
2024-09-30	33.050	33.250	32.700	33.100	33.100	2,328,776
2024-09-27	32.150	33.350	31.850	33.000	33.000	5,572,516
2024-09-26	31.750	32.200	31.750	31.900	31.900	2,287,883
2024-09-25	31.300	31.750	31.250	31.450	31.450	1,306,115
2024-09-24	30.900	31.250	30.900	31.200	31.200	944,047
2024-09-23	31.150	31.150	30.800	30.900	30.900	684,228
2024-09-20	31.000	31.150	30.750	31.150	31.150	1,152,599
2024-09-19	30.500	31.150	30.500	30.950	30.950	1,406,418
2024-09-18	30.650	30.950	30.300	30.500	30.500	1,137,950
2024-09-16	29.900	30.800	29.900	30.650	30.650	1,384,946
2024-09-13	29.350	30.050	29.350	29.900	29.900	605,904
2024-09-12	29.250	29.600	29.100	29.600	29.600	432,590
2024-09-11	29.000	29.350	29.000	29.000	29.000	425,803
2024-09-10	28.950	29.200	28.800	28.850	28.850	541,345
2024-09-09	28.550	29.100	28.500	28.950	28.950	957,086
2024-09-06	29.200	29.400	28.950	29.100	29.100	599,005
2024-09-05	29.300	29.600	29.150	29.150	29.150	811,436
2024-09-04	29.450	29.550	29.050	29.100	29.100	2,243,639
2024-09-03	30.700	30.900	30.400	30.500	30.500	523,591
2024-09-02	31.000	31.150	30.800	30.800	30.800	511,803
2024-08-30	30.900	31.000	30.700	31.000	31.000	1,089,203
2024-08-29	30.600	30.950	30.550	30.850	30.850	879,617
2024-08-28	30.850	30.850	30.450	30.600	30.600	472,604
2024-08-27	30.700	30.850	30.700	30.850	30.850	572,661
2024-08-26	29.950	30.950	29.950	30.800	30.800	1,720,958
2024-08-23	29.950	30.100	29.900	29.950	29.950	467,216
2024-08-22	29.750	30.300	29.700	30.150	30.150	1,086,586
2024-08-21	29.650	29.800	29.500	29.750	29.750	1,279,682
2024-08-20	29.600	29.950	29.550	29.650	29.650	759,339
2024-08-19	29.950	29.950	29.600	29.600	29.600	570,007
2024-08-16	29.750	29.900	29.550	29.750	29.750	1,154,777
2024-08-15	29.900	30.200	29.500	29.500	29.500	1,120,564
2024-08-14	29.500	29.650	29.200	29.500	29.500	1,505,889
2024-08-13	29.700	29.800	29.500	29.600	29.600	547,524
2024-08-12	29.500	30.100	29.500	29.700	29.700	940,849
2024-08-09	28.900	29.900	28.900	29.500	29.500	1,419,971
2024-08-08	28.500	28.950	28.300	28.650	28.650	2,730,742
2024-08-07	27.700	28.950	27.700	28.850	28.850	1,001,018
2024-08-06	27.700	28.350	26.900	27.900	27.900	2,552,720
2024-08-05	29.450	29.450	27.000	27.100	27.100	3,533,170
2024-08-02	30.100	30.100	29.850	29.950	29.950	877,271
2024-08-01	29.950	30.500	29.850	30.500	30.500	1,252,910

← NewerPage 9 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.