Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.600	38.900	38.600	38.800	30.477	37,000
2022-08-08	38.600	38.800	38.600	38.650	30.359	44,000
2022-08-05	38.400	38.650	38.400	38.600	30.320	55,100
2022-08-04	38.600	38.700	38.050	38.400	30.163	70,660
2022-08-03	38.600	38.750	38.550	38.600	30.320	51,192
2022-08-02	38.800	38.800	38.500	38.600	30.320	60,000
2022-08-01	38.800	39.000	38.750	38.950	30.595	43,055
2022-07-29	38.750	38.950	38.700	38.800	30.477	47,000
2022-07-28	38.600	39.200	38.500	38.650	30.359	87,000
2022-07-27	38.500	38.600	38.400	38.600	30.320	51,050
2022-07-26	38.750	38.750	38.350	38.450	30.202	54,077
2022-07-25	38.300	38.350	38.150	38.350	30.124	26,150
2022-07-22	38.600	38.600	38.100	38.300	30.084	36,041
2022-07-21	38.300	38.600	38.250	38.500	30.241	52,000
2022-07-20	38.250	38.750	38.250	38.250	30.045	83,036
2022-07-19	37.900	38.700	37.700	38.250	30.045	92,001
2022-07-18	37.500	38.100	37.500	37.900	29.770	67,000
2022-07-15	37.450	37.800	37.350	37.500	29.456	93,101
2022-07-14	37.250	37.550	37.250	37.450	29.417	43,620
2022-07-13	37.800	37.900	37.400	37.400	29.377	54,570
2022-07-12	37.700	38.000	37.350	37.400	29.377	117,012
2022-07-11	38.100	38.100	38.000	38.000	29.849	44,131
2022-07-08	38.000	38.300	38.000	38.100	29.927	39,114
2022-07-07	38.300	38.350	38.000	38.000	29.849	59,999
2022-07-06	38.800	38.850	38.050	38.050	29.888	61,050
2022-07-05	38.800	39.000	38.550	38.800	30.477	81,000
2022-07-04	37.500	37.800	37.450	37.700	29.613	173,310
2022-07-01	41.100	41.200	40.050	40.150	29.181	337,380
2022-06-30	41.500	41.500	41.300	41.350	30.053	276,010
2022-06-29	41.550	41.850	41.550	41.800	30.380	74,800
2022-06-28	42.200	42.200	41.800	42.100	30.598	109,470
2022-06-27	42.000	42.750	42.000	42.200	30.671	179,034
2022-06-24	42.050	42.550	41.900	41.900	30.453	136,000
2022-06-23	41.850	42.150	41.350	41.550	30.199	150,100
2022-06-22	42.200	42.200	41.550	41.600	30.235	115,150
2022-06-21	41.800	42.200	41.800	42.200	30.671	148,005
2022-06-20	42.350	42.650	41.200	41.800	30.380	213,000
2022-06-17	42.600	42.600	42.200	42.350	30.780	81,850
2022-06-16	43.250	43.900	42.450	42.650	30.998	384,250
2022-06-15	42.200	43.700	42.200	43.200	31.398	241,437
2022-06-14	42.200	42.250	41.900	42.200	30.671	89,026
2022-06-13	42.550	42.550	42.050	42.200	30.671	192,592
2022-06-10	43.000	43.000	42.550	42.800	31.107	136,162
2022-06-09	43.250	43.500	43.150	43.300	31.470	115,100
2022-06-08	43.350	43.550	43.300	43.300	31.470	92,000
2022-06-07	43.400	43.500	43.300	43.400	31.543	132,183
2022-06-06	43.300	43.700	43.200	43.700	31.761	74,069
2022-06-02	43.250	43.350	43.150	43.300	31.470	66,171
2022-06-01	43.300	43.400	43.100	43.250	31.434	118,400
2022-05-31	43.000	43.450	43.000	43.400	31.543	63,050
2022-05-30	43.000	43.400	43.000	43.100	31.325	89,000
2022-05-27	42.800	43.050	42.800	42.950	31.216	85,100
2022-05-26	42.700	43.300	42.700	42.950	31.216	103,219
2022-05-25	42.600	42.800	42.500	42.700	31.034	63,015
2022-05-24	42.500	43.000	42.400	42.600	30.962	104,000
2022-05-23	43.200	43.200	42.500	42.550	30.925	84,100
2022-05-20	42.900	43.300	42.900	43.000	31.252	79,100
2022-05-19	43.300	43.300	42.550	42.950	31.216	69,005
2022-05-18	42.900	43.850	42.850	43.400	31.543	215,134
2022-05-17	42.750	43.500	42.750	43.100	31.325	79,030

← NewerPage 18 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.