Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	42.200	42.850	42.200	42.300	35.222	61,153
2024-01-25	42.150	42.850	42.150	42.250	35.180	77,059
2024-01-24	42.200	42.450	42.200	42.200	35.138	68,082
2024-01-23	42.200	42.350	42.150	42.350	35.263	69,172
2024-01-22	42.100	42.500	42.100	42.300	35.222	104,000
2024-01-19	42.050	42.300	41.950	42.100	35.055	116,008
2024-01-18	41.550	42.550	41.450	42.350	35.263	119,005
2024-01-17	42.000	42.200	41.400	41.550	34.597	568,161
2024-01-16	42.200	42.350	41.750	42.100	35.055	323,075
2024-01-15	42.350	42.350	42.350	42.350	35.263	0
2024-01-12	42.300	42.500	42.300	42.350	35.263	116,012
2024-01-11	42.100	42.400	42.050	42.300	35.222	165,000
2024-01-10	42.600	42.600	42.250	42.400	35.305	114,033
2024-01-09	43.300	43.300	42.400	42.550	35.430	186,000
2024-01-08	43.150	43.700	43.150	43.300	36.054	224,570
2024-01-05	43.000	43.400	42.750	43.400	36.138	163,550
2024-01-04	43.600	43.650	42.700	42.700	35.555	446,000
2024-01-03	42.700	43.650	42.700	43.550	36.262	407,307
2024-01-02	42.300	42.800	42.050	42.800	35.638	173,360
2023-12-29	42.100	42.400	42.100	42.400	35.305	84,129
2023-12-28	42.650	42.700	42.300	42.300	35.222	129,310
2023-12-27	42.600	42.700	42.450	42.700	35.555	95,187
2023-12-26	41.900	42.700	41.900	42.600	35.471	151,100
2023-12-25	42.500	42.500	41.800	41.950	34.930	205,000
2023-12-22	43.300	43.300	42.500	42.500	35.388	170,100
2023-12-21	43.450	43.450	43.000	43.100	35.888	166,242
2023-12-20	43.150	43.450	42.850	43.450	36.179	202,663
2023-12-19	43.000	43.200	42.350	43.150	35.929	274,102
2023-12-18	43.500	43.550	42.800	42.800	35.638	303,216
2023-12-15	43.700	43.700	43.350	43.450	36.179	312,000
2023-12-14	43.550	43.750	43.300	43.650	36.346	300,031
2023-12-13	43.950	43.950	43.200	43.400	36.138	367,200
2023-12-12	43.100	43.950	43.100	43.700	36.387	583,200
2023-12-11	42.100	43.300	42.100	43.050	35.846	547,455
2023-12-08	42.200	42.250	41.600	42.000	34.972	185,180
2023-12-07	42.450	42.450	42.100	42.200	35.138	141,040
2023-12-06	42.450	42.600	42.100	42.450	35.346	172,100
2023-12-05	42.550	42.550	42.200	42.350	35.263	166,170
2023-12-04	42.000	42.750	42.000	42.500	35.388	403,171
2023-12-01	41.450	42.000	41.400	41.850	34.847	203,130
2023-11-30	42.250	42.250	41.400	41.400	34.472	364,010
2023-11-29	42.100	42.650	41.900	42.100	35.055	534,380
2023-11-28	40.900	42.050	40.900	41.850	34.847	828,020
2023-11-27	40.600	41.100	40.600	40.800	33.973	313,326
2023-11-24	40.700	41.300	40.600	40.600	33.806	372,445
2023-11-23	39.950	40.000	39.700	40.000	33.306	261,145
2023-11-22	39.900	39.950	39.750	39.750	33.098	106,000
2023-11-21	39.950	39.950	39.650	39.850	33.182	113,000
2023-11-20	40.000	40.000	39.700	39.800	33.140	169,000
2023-11-17	39.450	39.850	39.450	39.750	33.098	214,103
2023-11-16	39.900	39.950	39.200	39.400	32.807	177,050
2023-11-15	39.100	39.950	39.100	39.650	33.015	355,032
2023-11-14	39.400	39.400	38.900	39.050	32.515	267,000
2023-11-13	39.900	39.900	39.050	39.100	32.557	324,050
2023-11-10	39.000	39.000	38.400	38.750	32.266	408,013
2023-11-09	38.100	38.150	37.900	37.950	31.600	47,055
2023-11-08	38.250	38.250	38.150	38.150	31.766	58,022
2023-11-07	38.000	38.250	37.700	38.150	31.766	75,056
2023-11-06	38.000	38.200	37.800	38.200	31.808	49,000
2023-11-03	38.100	38.300	38.000	38.000	31.641	50,500

← NewerPage 12 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.