Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	37.950	38.100	37.700	37.800	29.692	515,900
2023-05-10	38.100	38.250	37.800	37.850	29.731	512,000
2023-05-09	38.500	38.700	38.200	38.200	30.006	732,100
2023-05-08	39.500	40.200	37.300	38.450	30.202	3,263,680
2023-05-05	39.400	39.750	39.300	39.500	31.027	710,075
2023-05-04	38.700	39.300	38.500	39.200	30.791	709,085
2023-05-03	38.650	39.200	38.650	38.700	30.399	641,228
2023-05-02	38.850	39.150	38.600	38.650	30.359	589,100
2023-04-28	38.850	39.000	38.500	38.500	30.241	430,464
2023-04-27	38.750	38.950	38.200	38.400	30.163	380,001
2023-04-26	38.050	38.650	38.000	38.300	30.084	459,025
2023-04-25	38.200	38.600	38.000	38.100	29.927	830,271
2023-04-24	38.100	39.500	38.100	38.100	29.927	1,129,059
2023-04-21	38.700	40.800	38.000	38.100	29.927	2,665,115
2023-04-20	38.600	41.000	38.600	38.600	30.320	1,808,010
2023-04-19	38.600	38.850	38.400	38.400	30.163	388,000
2023-04-18	39.050	39.300	38.850	38.850	30.516	461,103
2023-04-17	38.000	38.950	38.000	38.950	30.595	377,119
2023-04-14	38.000	38.050	37.850	37.950	29.809	376,000
2023-04-13	38.500	38.500	37.800	38.100	29.927	493,316
2023-04-12	37.550	38.500	37.500	38.300	30.084	392,331
2023-04-11	37.500	37.950	37.400	37.500	29.456	396,002
2023-04-10	37.200	37.550	37.200	37.250	29.260	227,040
2023-04-07	37.500	37.500	37.150	37.200	29.220	247,050
2023-04-06	37.650	37.650	37.150	37.250	29.260	224,526
2023-03-31	37.300	37.550	37.200	37.400	29.377	230,000
2023-03-30	37.600	37.600	37.250	37.300	29.299	403,010
2023-03-29	37.400	37.600	37.350	37.450	29.417	204,094
2023-03-28	37.550	37.600	37.250	37.400	29.377	205,481
2023-03-27	37.600	37.750	37.450	37.500	29.456	590,099
2023-03-24	37.600	37.850	37.550	37.600	29.534	266,200
2023-03-23	37.750	37.800	37.450	37.500	29.456	253,030
2023-03-22	37.500	37.900	37.450	37.500	29.456	301,218
2023-03-21	37.750	37.900	37.450	37.500	29.456	215,004
2023-03-20	38.000	38.000	37.500	37.500	29.456	266,037
2023-03-17	37.550	37.700	37.450	37.500	29.456	117,008
2023-03-16	37.700	37.750	37.400	37.500	29.456	297,074
2023-03-15	37.650	37.900	37.650	37.700	29.613	264,080
2023-03-14	37.250	37.400	37.100	37.300	29.299	117,824
2023-03-13	37.250	37.600	36.600	37.500	29.456	256,121
2023-03-10	37.350	37.350	37.150	37.250	29.260	79,100
2023-03-09	37.500	37.750	37.300	37.450	29.417	221,031
2023-03-08	37.650	37.900	37.350	37.500	29.456	269,100
2023-03-07	37.500	37.750	37.450	37.450	29.417	219,139
2023-03-06	37.800	37.800	37.450	37.500	29.456	169,030
2023-03-03	37.500	37.700	37.450	37.500	29.456	33,001
2023-03-02	37.500	37.600	37.400	37.500	29.456	76,036
2023-03-01	37.600	37.850	37.350	37.450	29.417	80,079
2023-02-24	37.800	37.800	37.400	37.500	29.456	80,030
2023-02-23	37.750	37.800	37.500	37.500	29.456	126,030
2023-02-22	37.500	37.500	37.150	37.400	29.377	70,000
2023-02-21	37.900	37.900	37.450	37.500	29.456	90,031
2023-02-20	38.000	38.000	37.500	37.500	29.456	142,005
2023-02-17	37.650	38.100	37.650	37.850	29.731	33,109
2023-02-16	37.650	37.800	37.550	37.650	29.574	25,102
2023-02-15	38.000	38.000	37.500	37.600	29.534	34,320
2023-02-14	37.700	37.850	37.700	37.700	29.613	23,002
2023-02-13	37.900	38.000	37.600	37.750	29.652	61,030
2023-02-10	38.050	38.050	37.800	38.000	29.849	81,497
2023-02-09	38.100	38.400	38.100	38.150	29.966	55,000

← NewerPage 15 of 21 · 1,221 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.