Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.050	35.200	35.000	35.200	27.649	10,001
2022-11-02	34.950	35.450	34.950	35.300	27.728	32,000
2022-11-01	35.050	35.050	34.850	34.950	27.453	16,015
2022-10-31	35.300	35.300	34.900	34.900	27.414	15,015
2022-10-28	35.150	35.150	34.900	34.900	27.414	35,000
2022-10-27	34.750	35.000	34.650	34.900	27.414	67,000
2022-10-26	34.800	34.950	34.600	34.750	27.296	23,178
2022-10-25	34.850	34.850	34.450	34.850	27.374	31,094
2022-10-24	34.350	34.700	34.350	34.600	27.178	59,000
2022-10-21	34.250	34.500	34.250	34.300	26.942	27,000
2022-10-20	34.500	34.500	34.150	34.250	26.903	41,270
2022-10-19	34.700	34.750	34.600	34.650	27.217	52,357
2022-10-18	35.100	35.100	34.700	34.700	27.257	21,015
2022-10-17	35.000	35.000	34.400	34.800	27.335	85,000
2022-10-14	34.850	35.300	34.850	35.100	27.571	93,015
2022-10-13	35.000	35.100	34.650	34.650	27.217	63,100
2022-10-12	35.150	35.150	34.900	35.000	27.492	33,041
2022-10-11	35.500	35.500	34.900	35.100	27.571	104,055
2022-10-07	35.700	35.800	35.500	35.800	28.121	48,000
2022-10-06	35.550	35.700	35.500	35.650	28.003	31,053
2022-10-05	35.600	35.900	35.600	35.750	28.081	50,083
2022-10-04	35.700	35.900	35.650	35.750	28.081	90,100
2022-10-03	35.950	36.000	35.500	35.700	28.042	45,749
2022-09-30	35.650	36.200	35.500	35.850	28.160	57,270
2022-09-29	35.750	35.900	35.750	35.900	28.199	76,030
2022-09-28	36.850	36.850	35.750	35.750	28.081	134,000
2022-09-27	37.350	37.350	36.800	36.800	28.906	62,009
2022-09-26	37.400	37.400	36.800	36.900	28.985	108,452
2022-09-23	37.550	37.600	37.350	37.400	29.377	48,000
2022-09-22	37.700	37.800	37.450	37.550	29.495	74,262
2022-09-21	37.900	37.950	37.850	37.850	29.731	18,160
2022-09-20	38.000	38.050	37.900	37.900	29.770	31,000
2022-09-19	38.000	38.100	37.800	37.900	29.770	40,000
2022-09-16	37.800	38.100	37.800	38.000	29.849	44,042
2022-09-15	37.800	38.200	37.800	38.100	29.927	43,030
2022-09-14	38.250	38.300	38.000	38.050	29.888	83,100
2022-09-13	38.350	38.350	38.200	38.350	30.124	33,200
2022-09-12	38.000	38.450	38.000	38.200	30.006	24,000
2022-09-08	37.950	38.000	37.500	37.850	29.731	124,000
2022-09-07	38.150	38.150	37.900	37.900	29.770	79,001
2022-09-06	38.250	38.250	38.100	38.150	29.966	55,020
2022-09-05	38.200	38.200	38.050	38.150	29.966	37,000
2022-09-02	38.350	38.400	38.200	38.250	30.045	31,130
2022-09-01	38.600	38.700	38.150	38.350	30.124	86,026
2022-08-31	38.600	38.750	38.550	38.700	30.399	29,030
2022-08-30	38.400	38.600	38.350	38.550	30.281	39,077
2022-08-29	38.700	38.700	38.200	38.400	30.163	83,000
2022-08-26	39.200	39.200	38.900	39.000	30.634	68,000
2022-08-25	38.800	39.050	38.750	39.000	30.634	63,036
2022-08-24	38.850	38.850	38.650	38.750	30.438	40,150
2022-08-23	39.000	39.000	38.550	38.800	30.477	66,100
2022-08-22	39.450	39.600	39.000	39.100	30.713	154,000
2022-08-19	38.550	38.750	38.550	38.650	30.359	60,010
2022-08-18	38.900	38.900	38.700	38.850	30.516	44,701
2022-08-17	39.050	39.050	38.900	38.900	30.556	102,000
2022-08-16	39.000	39.150	39.000	39.050	30.673	88,100
2022-08-15	39.000	39.050	38.800	39.000	30.634	62,004
2022-08-12	39.000	39.000	38.800	39.000	30.634	64,421
2022-08-11	38.900	39.100	38.900	39.000	30.634	70,271
2022-08-10	38.800	38.950	38.600	38.950	30.595	33,196

← NewerPage 17 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.