Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	55.800	58.000	55.700	57.600	47.961	1,203,124
2024-05-03	55.200	56.000	54.700	55.500	46.213	538,035
2024-05-02	54.500	55.600	54.000	55.200	45.963	522,301
2024-04-30	56.000	56.100	54.600	54.700	45.547	600,953
2024-04-29	53.800	55.700	53.600	55.400	46.129	1,624,510
2024-04-26	53.000	53.200	52.100	53.200	44.298	519,445
2024-04-25	53.400	53.400	52.300	52.700	43.881	412,000
2024-04-24	54.000	54.200	52.300	52.900	44.048	682,066
2024-04-23	54.000	54.100	53.100	53.400	44.464	558,610
2024-04-22	52.700	54.500	52.100	53.500	44.547	1,538,077
2024-04-19	51.800	53.800	50.100	52.000	43.298	1,597,300
2024-04-18	50.900	51.900	50.200	51.600	42.965	666,469
2024-04-17	49.850	50.600	49.850	50.600	42.133	369,480
2024-04-16	49.700	50.100	49.650	49.800	41.467	706,024
2024-04-15	50.000	50.800	49.600	50.200	41.800	415,050
2024-04-12	51.300	51.500	50.400	50.400	41.966	706,045
2024-04-11	51.200	51.800	50.700	51.300	42.716	510,329
2024-04-10	51.000	51.500	50.700	50.900	42.382	502,733
2024-04-09	50.900	51.200	50.300	50.400	41.966	550,100
2024-04-08	49.550	51.000	49.350	50.900	42.382	813,500
2024-04-03	49.500	49.700	49.200	49.550	41.258	198,018
2024-04-02	49.800	49.800	49.500	49.650	41.342	239,100
2024-04-01	49.050	49.500	48.800	49.500	41.217	415,824
2024-03-29	49.700	49.700	49.050	49.150	40.925	264,000
2024-03-28	49.400	49.950	49.250	49.450	41.175	429,677
2024-03-27	49.000	49.250	48.900	49.100	40.884	203,150
2024-03-26	49.350	49.600	48.800	49.100	40.884	376,040
2024-03-25	49.450	49.750	49.000	49.350	41.092	477,161
2024-03-22	49.000	49.300	48.600	48.950	40.759	454,110
2024-03-21	49.500	49.800	48.500	48.900	40.717	735,018
2024-03-20	47.700	48.900	47.450	48.900	40.717	998,057
2024-03-19	48.000	48.200	47.650	47.700	39.718	392,119
2024-03-18	47.800	48.500	47.700	47.950	39.926	557,116
2024-03-15	47.600	48.450	47.200	47.700	39.718	847,411
2024-03-14	46.500	48.750	46.200	48.000	39.968	2,573,638
2024-03-13	44.150	45.100	44.150	44.900	37.386	338,856
2024-03-12	44.300	44.350	43.650	44.200	36.804	398,010
2024-03-11	44.000	44.550	43.900	44.400	36.970	316,235
2024-03-08	44.750	44.750	43.300	43.700	36.387	805,599
2024-03-07	45.050	45.200	44.700	44.800	37.303	280,051
2024-03-06	45.300	45.450	44.950	45.200	37.636	345,121
2024-03-05	45.900	45.950	45.450	45.650	38.011	214,052
2024-03-04	45.950	46.450	45.750	46.050	38.344	379,211
2024-03-01	45.300	46.300	45.250	45.600	37.969	314,013
2024-02-29	44.900	45.400	44.900	45.150	37.595	156,000
2024-02-27	45.000	45.250	44.850	44.850	37.345	322,500
2024-02-26	45.950	45.950	44.750	44.900	37.386	517,554
2024-02-23	46.650	46.650	45.900	45.950	38.261	381,781
2024-02-22	45.200	46.700	45.200	46.350	38.594	594,671
2024-02-21	44.850	45.800	44.850	45.600	37.969	375,270
2024-02-20	45.500	45.550	44.800	44.850	37.345	522,010
2024-02-19	43.950	47.000	43.800	45.400	37.803	1,348,205
2024-02-16	44.000	44.750	43.500	43.650	36.346	787,000
2024-02-15	42.450	42.450	42.000	42.050	35.013	298,200
2024-02-05	42.450	42.500	42.050	42.400	35.305	161,000
2024-02-02	42.150	42.400	42.150	42.300	35.222	174,005
2024-02-01	42.050	42.350	42.050	42.300	35.222	128,000
2024-01-31	42.050	42.400	42.000	42.100	35.055	69,150
2024-01-30	42.200	42.400	42.200	42.200	35.138	115,026
2024-01-29	42.300	42.400	42.100	42.200	35.138	127,015

← NewerPage 11 of 21 · 1,220 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.