Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.650	38.150	37.550	38.150	31.766	130,026
2023-11-01	37.600	37.750	37.500	37.500	31.225	62,240
2023-10-31	37.550	37.700	37.500	37.500	31.225	51,000
2023-10-30	37.550	37.850	37.500	37.550	31.266	65,012
2023-10-27	37.600	37.950	37.550	37.600	31.308	52,175
2023-10-26	37.650	37.750	37.500	37.550	31.266	98,000
2023-10-25	37.750	38.000	37.600	37.650	31.350	180,215
2023-10-24	37.800	37.950	37.750	37.800	31.475	59,030
2023-10-23	38.000	38.200	37.800	37.800	31.475	76,000
2023-10-20	37.750	37.850	37.650	37.750	31.433	73,105
2023-10-19	37.950	38.000	37.600	38.000	31.641	114,000
2023-10-18	38.000	38.000	37.850	37.950	31.600	99,001
2023-10-17	38.000	38.200	37.950	37.950	31.600	151,010
2023-10-16	38.050	38.250	38.000	38.000	31.641	159,272
2023-10-13	38.100	38.200	38.050	38.050	31.683	98,000
2023-10-12	38.000	38.300	38.000	38.150	31.766	55,020
2023-10-11	38.200	38.350	37.850	37.900	31.558	269,653
2023-10-06	38.400	38.400	38.100	38.200	31.808	155,083
2023-10-05	38.400	38.500	38.300	38.400	31.974	69,000
2023-10-04	38.450	38.450	38.250	38.350	31.933	102,314
2023-10-03	38.700	38.750	38.450	38.650	32.182	59,438
2023-10-02	38.600	38.800	38.400	38.700	32.224	69,100
2023-09-28	38.450	38.600	38.450	38.600	32.141	29,000
2023-09-27	38.350	38.600	38.350	38.500	32.057	22,000
2023-09-26	38.700	38.700	38.400	38.400	31.974	67,300
2023-09-25	38.550	38.750	38.500	38.700	32.224	57,300
2023-09-22	38.300	38.600	38.300	38.550	32.099	64,040
2023-09-21	38.800	38.800	38.250	38.400	31.974	202,005
2023-09-20	38.550	38.800	38.550	38.800	32.307	53,036
2023-09-19	38.650	38.700	38.500	38.550	32.099	108,002
2023-09-18	38.600	38.900	38.400	38.550	32.099	141,023
2023-09-15	38.950	39.000	38.500	38.550	32.099	212,000
2023-09-14	38.700	38.950	38.500	38.750	32.266	225,385
2023-09-13	38.300	39.000	38.050	38.700	32.224	161,000
2023-09-12	38.050	38.500	38.050	38.350	31.933	77,000
2023-09-11	38.400	38.400	37.950	38.050	31.683	243,200
2023-09-08	38.300	38.400	38.200	38.350	31.933	47,130
2023-09-07	38.400	38.550	38.350	38.400	31.974	54,349
2023-09-06	38.950	38.950	38.600	38.600	32.141	105,050
2023-09-05	39.000	39.150	38.850	39.000	32.474	84,226
2023-09-04	39.100	39.100	38.850	39.050	32.515	61,086
2023-09-01	38.500	39.150	38.500	39.100	32.557	133,000
2023-08-31	38.350	38.800	38.350	38.650	32.182	44,100
2023-08-30	38.350	38.900	38.350	38.600	32.141	46,170
2023-08-29	38.250	38.550	38.200	38.450	32.016	53,252
2023-08-28	38.750	38.750	38.100	38.250	31.849	139,251
2023-08-25	38.450	38.750	38.450	38.750	32.266	35,200
2023-08-24	38.200	38.900	38.200	38.700	32.224	92,000
2023-08-23	38.200	38.300	38.050	38.150	31.766	98,000
2023-08-22	38.350	38.350	37.800	38.000	31.641	188,000
2023-08-21	38.400	38.550	38.100	38.350	31.933	96,467
2023-08-18	38.800	38.800	37.950	38.400	31.974	185,300
2023-08-17	38.800	38.950	38.200	38.800	32.307	232,100
2023-08-16	39.900	39.900	38.650	38.850	32.349	285,022
2023-08-15	39.700	40.250	39.300	39.950	33.265	336,000
2023-08-14	39.800	39.800	38.900	39.250	32.682	257,098
2023-08-11	40.050	40.500	39.300	39.600	32.973	516,137
2023-08-10	39.200	40.200	38.950	40.000	33.306	1,027,260
2023-08-09	38.800	39.300	38.800	38.950	32.432	138,000
2023-08-08	39.000	39.250	38.800	39.150	32.599	250,000

← NewerPage 13 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.