Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.000	39.250	38.800	39.150	32.599	250,000
2023-08-07	38.700	39.200	38.700	39.000	32.474	184,585
2023-08-04	37.950	39.000	37.850	38.700	32.224	205,010
2023-08-02	38.200	38.250	37.850	37.950	31.600	124,200
2023-08-01	38.300	38.300	37.950	38.150	31.766	114,000
2023-07-31	38.300	38.550	38.050	38.200	31.808	187,130
2023-07-28	38.950	39.150	38.250	38.300	31.891	199,280
2023-07-27	38.700	39.600	38.450	38.950	32.432	546,000
2023-07-26	37.700	38.400	37.550	38.100	31.724	224,004
2023-07-25	37.700	37.800	37.550	37.550	31.266	146,072
2023-07-24	37.700	37.700	37.100	37.600	31.308	195,100
2023-07-21	37.550	37.700	37.400	37.650	31.350	160,002
2023-07-20	37.850	37.850	37.350	37.450	31.183	173,000
2023-07-19	37.950	38.000	37.300	37.400	31.142	514,222
2023-07-18	38.300	38.300	37.700	37.850	31.516	486,998
2023-07-17	38.500	38.700	38.200	38.350	31.933	583,023
2023-07-14	40.100	40.650	40.050	40.600	31.891	510,538
2023-07-13	40.900	40.900	40.000	40.100	31.498	612,719
2023-07-12	41.000	41.050	40.500	40.600	31.891	386,225
2023-07-11	41.150	41.150	40.550	40.950	32.166	431,480
2023-07-10	41.400	41.450	40.850	41.000	32.205	251,052
2023-07-07	41.350	41.400	40.350	41.000	32.205	565,105
2023-07-06	41.900	42.000	41.000	41.350	32.480	548,143
2023-07-05	43.000	43.000	41.900	41.900	32.912	633,329
2023-07-04	42.050	43.300	41.900	43.000	33.776	799,110
2023-07-03	41.700	42.250	41.700	42.050	33.030	392,300
2023-06-30	41.400	42.100	41.300	41.700	32.755	628,118
2023-06-29	40.600	41.700	40.600	41.400	32.519	1,052,299
2023-06-28	39.900	40.500	39.800	40.450	31.773	453,328
2023-06-27	40.250	40.500	39.600	39.850	31.302	477,184
2023-06-26	39.800	40.400	39.550	40.300	31.655	1,053,316
2023-06-21	39.300	39.850	39.050	39.800	31.263	408,220
2023-06-20	39.400	39.600	39.200	39.250	30.831	286,001
2023-06-19	38.950	39.450	38.900	39.350	30.909	443,005
2023-06-16	38.900	39.000	38.700	38.900	30.556	138,070
2023-06-15	39.000	39.050	38.750	38.850	30.516	162,050
2023-06-14	38.950	39.050	38.700	38.800	30.477	249,000
2023-06-13	39.250	39.300	39.000	39.050	30.673	241,000
2023-06-12	39.250	39.450	39.000	39.200	30.791	255,000
2023-06-09	39.550	39.550	39.200	39.250	30.831	201,000
2023-06-08	39.500	39.700	39.100	39.200	30.791	245,900
2023-06-07	39.000	39.950	38.950	39.550	31.066	726,656
2023-06-06	38.900	39.600	38.900	38.950	30.595	654,070
2023-06-05	38.750	39.000	38.700	38.900	30.556	222,050
2023-06-02	38.800	39.000	38.750	38.750	30.438	265,300
2023-06-01	38.600	38.950	38.550	38.800	30.477	298,360
2023-05-31	38.600	39.050	38.600	38.750	30.438	351,404
2023-05-30	38.100	38.650	38.100	38.550	30.281	265,200
2023-05-29	37.650	38.750	37.650	38.200	30.006	566,030
2023-05-26	37.850	37.850	37.600	37.600	29.534	251,063
2023-05-25	38.000	38.000	37.750	37.800	29.692	254,176
2023-05-24	37.850	38.100	37.750	37.900	29.770	252,101
2023-05-23	37.750	38.100	37.700	37.850	29.731	290,000
2023-05-22	37.600	37.900	37.450	37.750	29.652	309,043
2023-05-19	37.900	37.950	37.400	37.500	29.456	394,060
2023-05-18	37.850	38.100	37.800	37.800	29.692	316,191
2023-05-17	37.550	38.000	37.550	37.700	29.613	367,025
2023-05-16	37.450	37.550	37.150	37.500	29.456	301,073
2023-05-15	37.400	37.400	36.950	37.100	29.142	434,160
2023-05-12	37.450	37.500	36.900	37.400	29.377	656,820

← NewerPage 14 of 21 · 1,217 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.