Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	43.150	43.200	42.500	42.750	31.071	108,451
2022-05-13	42.250	43.250	42.250	43.050	31.289	159,227
2022-05-12	44.000	44.000	42.000	42.050	30.562	630,961
2022-05-11	45.350	45.350	44.200	44.200	32.125	321,622
2022-05-10	45.250	45.750	45.250	45.350	32.960	120,000
2022-05-09	46.100	46.100	45.750	45.750	33.251	101,255
2022-05-06	46.350	46.550	46.350	46.500	33.796	55,046
2022-05-05	46.750	46.800	46.700	46.700	33.942	26,308
2022-05-04	46.900	46.900	46.550	46.650	33.905	67,250
2022-05-03	46.250	48.300	44.800	46.550	33.833	346,344
2022-04-29	46.250	46.450	46.100	46.250	33.614	97,263
2022-04-28	46.050	46.350	46.050	46.300	33.651	62,437
2022-04-27	46.600	46.600	45.800	46.050	33.469	266,300
2022-04-26	47.200	47.200	46.800	47.050	34.196	107,086
2022-04-25	47.350	47.350	47.100	47.100	34.232	150,096
2022-04-22	47.500	47.800	47.450	47.650	34.632	83,200
2022-04-21	47.500	47.700	47.500	47.600	34.596	71,000
2022-04-20	47.400	47.700	47.300	47.400	34.450	101,000
2022-04-19	47.500	47.600	47.400	47.400	34.450	80,050
2022-04-18	47.600	47.600	47.300	47.400	34.450	131,000
2022-04-15	47.750	47.800	47.600	47.600	34.596	89,300
2022-04-14	47.750	47.850	47.700	47.750	34.705	66,247
2022-04-13	47.450	47.700	47.450	47.650	34.632	105,878
2022-04-12	47.650	47.700	47.450	47.450	34.487	243,173
2022-04-11	48.050	48.300	47.700	47.800	34.741	203,956
2022-04-08	48.400	48.400	48.000	48.150	34.995	46,412
2022-04-07	48.050	48.150	48.000	48.000	34.886	166,000
2022-04-06	48.300	48.500	48.050	48.150	34.995	185,060
2022-04-01	48.450	48.550	48.300	48.450	35.213	74,000
2022-03-31	48.600	48.650	48.450	48.450	35.213	80,098
2022-03-30	48.500	48.800	48.400	48.800	35.468	179,100
2022-03-29	48.450	48.550	48.400	48.450	35.213	77,990
2022-03-28	48.300	48.500	48.200	48.400	35.177	79,086
2022-03-25	48.500	48.650	48.300	48.500	35.250	110,003
2022-03-24	48.750	48.850	48.450	48.700	35.395	139,059
2022-03-23	48.750	48.900	48.750	48.850	35.504	179,001
2022-03-22	48.500	48.550	48.450	48.500	35.250	103,000
2022-03-21	48.450	48.550	48.200	48.500	35.250	143,000
2022-03-18	48.800	48.800	48.000	48.000	34.886	180,290
2022-03-17	48.500	48.900	48.450	48.800	35.468	169,012
2022-03-16	48.500	48.700	48.350	48.350	35.141	87,000
2022-03-15	48.500	48.600	48.350	48.400	35.177	168,000
2022-03-14	48.400	49.100	48.400	48.900	35.540	195,163
2022-03-11	48.300	48.550	48.300	48.400	35.177	205,132
2022-03-10	47.550	47.950	47.550	47.750	34.705	95,300
2022-03-09	47.500	47.950	47.500	47.550	34.559	113,132
2022-03-08	47.900	47.900	47.450	47.500	34.523	198,547
2022-03-07	48.100	48.200	47.700	47.950	34.850	320,424
2022-03-04	48.750	48.750	48.450	48.600	35.322	119,312
2022-03-03	48.900	49.000	48.700	48.750	35.431	118,344
2022-03-02	48.550	49.050	48.550	48.900	35.540	160,030
2022-03-01	48.450	48.700	48.450	48.600	35.322	121,586
2022-02-25	48.500	48.700	48.450	48.450	35.213	107,000
2022-02-24	48.550	48.750	48.300	48.450	35.213	224,000
2022-02-23	48.550	48.900	48.550	48.900	35.540	113,100
2022-02-22	49.150	49.150	48.550	48.650	35.359	174,051
2022-02-21	48.750	49.250	48.750	49.150	35.722	173,001
2022-02-18	48.650	48.900	48.650	48.750	35.431	110,084
2022-02-17	48.800	49.000	48.750	48.950	35.577	71,050
2022-02-16	49.200	49.200	48.800	48.900	35.540	88,000

← NewerPage 19 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.