Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	37.900	38.700	37.900	38.400	30.163	104,328
2023-02-07	38.100	38.150	37.950	38.100	29.927	61,050
2023-02-06	38.150	38.550	37.900	38.100	29.927	76,489
2023-02-03	37.850	38.200	37.750	38.150	29.966	101,030
2023-02-02	37.250	38.800	37.250	38.050	29.888	127,430
2023-02-01	37.100	37.150	37.000	37.050	29.102	46,115
2023-01-31	37.000	37.200	36.900	37.100	29.142	60,355
2023-01-30	36.700	37.350	36.700	37.000	29.063	129,129
2023-01-17	36.050	36.800	36.050	36.650	28.788	103,100
2023-01-16	35.800	36.100	35.750	36.050	28.317	97,135
2023-01-13	35.800	35.850	35.650	35.700	28.042	56,030
2023-01-12	35.750	35.850	35.750	35.800	28.121	47,033
2023-01-11	35.350	35.750	35.350	35.750	28.081	51,500
2023-01-10	35.300	35.400	35.000	35.300	27.728	29,050
2023-01-09	35.000	35.300	35.000	35.300	27.728	55,000
2023-01-06	35.000	35.000	34.900	35.000	27.492	49,030
2023-01-05	35.100	35.100	35.000	35.100	27.571	18,000
2023-01-04	34.950	35.150	34.950	34.950	27.453	23,000
2023-01-03	34.800	34.950	34.600	34.950	27.453	20,130
2022-12-30	34.800	34.950	34.650	34.950	27.453	73,000
2022-12-29	34.800	34.800	34.500	34.700	27.257	197,057
2022-12-28	35.050	35.250	34.800	34.900	27.414	79,141
2022-12-27	35.200	35.200	35.000	35.050	27.531	58,006
2022-12-26	35.500	35.500	35.050	35.050	27.531	56,107
2022-12-23	35.250	35.550	35.050	35.400	27.806	61,000
2022-12-22	35.800	35.950	35.550	35.600	27.963	25,000
2022-12-21	35.800	35.850	35.550	35.750	28.081	29,335
2022-12-20	35.850	36.000	35.750	35.800	28.121	45,080
2022-12-19	35.900	36.300	35.900	35.950	28.238	28,230
2022-12-16	36.100	36.300	36.050	36.050	28.317	51,080
2022-12-15	36.500	36.600	36.450	36.450	28.631	32,000
2022-12-14	36.300	36.550	36.300	36.500	28.670	46,000
2022-12-13	36.200	36.250	36.200	36.200	28.435	27,000
2022-12-12	36.500	36.500	36.250	36.250	28.474	32,108
2022-12-09	36.200	36.300	36.050	36.100	28.356	44,000
2022-12-08	36.100	36.250	36.050	36.100	28.356	46,030
2022-12-07	36.100	36.500	36.100	36.400	28.592	38,200
2022-12-06	36.800	36.850	36.200	36.500	28.670	168,264
2022-12-05	36.650	36.950	36.550	36.750	28.867	95,000
2022-12-02	36.300	36.650	36.150	36.650	28.788	72,441
2022-12-01	36.100	36.300	36.100	36.200	28.435	125,050
2022-11-30	35.800	36.000	35.800	35.950	28.238	72,083
2022-11-29	35.850	35.850	35.600	35.800	28.121	28,001
2022-11-28	35.650	35.700	35.400	35.700	28.042	36,089
2022-11-25	35.900	35.900	35.600	35.650	28.003	78,100
2022-11-24	35.550	35.900	35.450	35.850	28.160	91,045
2022-11-23	35.500	35.500	35.400	35.450	27.846	45,255
2022-11-22	35.500	35.700	35.350	35.400	27.806	55,215
2022-11-21	35.950	35.950	35.600	35.650	28.003	53,000
2022-11-18	35.950	36.150	35.650	35.950	28.238	72,100
2022-11-17	35.950	36.050	35.700	35.950	28.238	51,669
2022-11-16	36.150	36.150	35.600	35.600	27.963	56,150
2022-11-15	35.200	35.950	35.200	35.950	28.238	62,050
2022-11-14	35.200	35.350	35.000	35.350	27.767	46,000
2022-11-11	35.500	35.500	35.100	35.300	27.728	69,017
2022-11-10	35.300	35.400	35.150	35.250	27.689	17,000
2022-11-09	35.150	35.350	35.150	35.350	27.767	34,014
2022-11-08	35.200	35.250	35.000	35.150	27.610	38,001
2022-11-07	35.350	35.350	35.050	35.150	27.610	23,500
2022-11-04	35.000	35.200	34.800	35.200	27.649	34,000

← NewerPage 16 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.