Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	51.100	51.400	50.700	51.300	45.147	251,129
2024-07-31	50.600	51.200	50.400	51.000	44.883	247,353
2024-07-30	50.800	51.300	50.400	51.300	45.147	225,000
2024-07-29	51.200	51.300	50.800	50.800	44.707	249,000
2024-07-26	50.600	51.300	50.300	51.100	44.971	365,278
2024-07-23	50.800	52.000	50.800	51.400	45.235	236,100
2024-07-22	51.600	51.900	50.000	51.200	45.059	559,700
2024-07-19	52.200	52.600	51.300	51.900	45.675	375,140
2024-07-18	52.400	52.800	52.000	52.700	46.379	178,690
2024-07-17	52.700	52.800	52.300	52.400	46.115	197,193
2024-07-16	52.200	53.000	51.800	52.700	46.379	334,320
2024-07-15	53.400	53.400	51.900	52.200	45.939	375,000
2024-07-12	53.000	53.500	52.500	52.700	46.379	1,129,059
2024-07-11	54.900	56.200	54.500	55.700	46.379	2,041,323
2024-07-10	54.600	54.900	54.400	54.400	45.297	485,558
2024-07-09	55.500	55.600	54.500	54.500	45.380	376,273
2024-07-08	55.800	55.900	54.800	54.900	45.713	506,884
2024-07-05	54.700	56.000	54.700	55.800	46.462	322,490
2024-07-04	55.800	55.800	54.800	54.800	45.630	555,253
2024-07-03	56.300	56.400	55.100	55.800	46.462	616,150
2024-07-02	55.700	56.800	55.700	56.300	46.879	507,002
2024-07-01	55.400	56.100	55.100	56.000	46.629	671,275
2024-06-28	54.600	55.900	54.400	55.400	46.129	728,015
2024-06-27	53.700	54.600	53.700	54.400	45.297	298,402
2024-06-26	54.500	54.700	54.000	54.100	45.047	230,088
2024-06-25	54.200	54.400	53.500	54.200	45.130	257,000
2024-06-24	53.900	54.100	53.500	54.100	45.047	176,053
2024-06-21	54.000	54.500	53.900	54.300	45.214	355,036
2024-06-20	54.100	54.300	53.700	54.100	45.047	311,000
2024-06-19	54.200	54.600	53.500	54.100	45.047	505,000
2024-06-18	53.700	54.200	53.400	54.100	45.047	612,100
2024-06-17	52.600	53.500	52.600	53.400	44.464	647,428
2024-06-14	51.900	52.700	51.900	52.500	43.715	364,037
2024-06-13	52.200	52.400	51.900	51.900	43.215	236,294
2024-06-12	52.300	52.300	51.800	51.900	43.215	259,200
2024-06-11	52.100	52.200	51.900	52.000	43.298	197,300
2024-06-07	52.000	52.500	51.700	52.100	43.382	239,060
2024-06-06	52.300	52.300	51.800	52.000	43.298	362,014
2024-06-05	52.400	52.500	52.100	52.300	43.548	280,000
2024-06-04	52.000	52.600	51.600	52.400	43.631	402,100
2024-06-03	52.100	52.300	51.900	51.900	43.215	206,875
2024-05-31	52.000	52.500	51.900	52.200	43.465	221,000
2024-05-30	51.900	52.000	51.700	51.700	43.049	202,043
2024-05-29	52.100	52.200	51.800	52.000	43.298	295,000
2024-05-28	52.100	52.500	51.800	52.400	43.631	614,026
2024-05-27	52.400	52.400	51.900	52.100	43.382	208,000
2024-05-24	51.500	52.100	51.000	52.000	43.298	242,105
2024-05-23	52.900	52.900	51.400	51.500	42.882	950,260
2024-05-22	52.700	53.300	52.700	53.100	44.214	301,200
2024-05-21	53.100	53.200	52.500	52.700	43.881	362,891
2024-05-20	53.200	53.800	53.000	53.100	44.214	524,109
2024-05-17	52.400	53.000	52.400	52.900	44.048	305,287
2024-05-16	52.500	53.200	52.400	52.500	43.715	524,313
2024-05-15	53.200	53.200	52.000	52.500	43.715	1,624,310
2024-05-14	53.600	53.700	53.000	53.200	44.298	333,600
2024-05-13	53.600	53.600	52.600	53.300	44.381	446,054
2024-05-10	53.000	54.100	53.000	53.500	44.547	1,080,450
2024-05-09	55.700	55.700	52.500	52.900	44.048	2,697,668
2024-05-08	57.800	57.800	55.400	56.300	46.879	1,293,160
2024-05-07	58.300	58.300	56.000	57.800	48.128	948,588

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.6500 TWD
2025-07-14	2.5500 TWD
2024-07-12	3.0000 TWD
2023-07-17	2.3000 TWD
2022-07-04	3.0000 TWD
2021-08-11	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.