Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.750	38.950	38.500	38.500	38.500	192,235
2026-07-21	39.000	39.350	38.950	39.000	39.000	196,000
2026-07-20	39.050	39.250	38.750	39.100	39.100	251,000
2026-07-17	38.900	38.950	38.450	38.900	38.900	292,300
2026-07-16	38.600	39.100	38.350	38.950	38.950	228,010
2026-07-15	38.400	38.600	38.200	38.600	38.600	195,100
2026-07-14	38.550	38.550	38.200	38.350	38.350	222,078
2026-07-13	38.100	38.500	38.000	38.200	38.200	435,822
2026-07-10	40.600	40.600	40.600	40.600	37.950	0
2026-07-09	40.800	40.800	40.450	40.600	37.950	596,031
2026-07-08	40.500	40.700	40.500	40.650	37.997	330,007
2026-07-07	40.950	40.950	40.500	40.500	37.857	458,000
2026-07-06	40.850	41.050	40.800	40.950	38.277	195,000
2026-07-03	40.800	40.950	40.600	40.850	38.184	286,513
2026-07-02	40.900	40.900	40.450	40.600	37.950	352,000
2026-07-01	40.800	41.000	40.400	40.550	37.903	289,430
2026-06-30	40.350	40.850	40.300	40.800	38.137	357,045
2026-06-29	40.300	40.500	40.150	40.450	37.810	145,000
2026-06-26	40.400	40.400	39.950	40.100	37.483	257,000
2026-06-25	40.350	40.900	40.200	40.700	38.044	282,000
2026-06-24	40.100	40.300	39.850	40.050	37.436	111,115
2026-06-23	40.050	40.250	39.950	40.200	37.576	257,120
2026-06-22	40.200	40.200	39.850	39.950	37.342	238,000
2026-06-18	40.100	40.250	39.900	40.050	37.436	199,100
2026-06-17	39.800	40.200	39.650	40.100	37.483	275,006
2026-06-16	39.900	39.900	39.650	39.650	37.062	163,100
2026-06-15	39.950	39.950	39.600	39.750	37.156	168,087
2026-06-12	39.850	39.850	39.550	39.650	37.062	208,172
2026-06-11	39.650	39.750	39.300	39.700	37.109	199,000
2026-06-10	39.100	39.700	39.100	39.650	37.062	209,026
2026-06-09	39.200	39.750	39.200	39.300	36.735	182,004
2026-06-08	38.750	39.350	38.750	39.250	36.688	234,100
2026-06-05	40.100	40.200	39.550	39.750	37.156	338,099
2026-06-04	39.800	40.850	39.700	40.000	37.389	856,100
2026-06-03	39.500	39.750	39.500	39.750	37.156	254,380
2026-06-02	39.500	39.650	39.450	39.650	37.062	152,000
2026-06-01	39.400	39.650	39.100	39.500	36.922	278,000
2026-05-29	39.200	39.400	39.200	39.350	36.782	75,000
2026-05-28	39.200	39.400	39.000	39.200	36.641	198,000
2026-05-27	39.150	39.250	39.050	39.150	36.595	206,103
2026-05-26	39.000	39.300	39.000	39.250	36.688	232,000
2026-05-25	39.500	39.500	38.850	39.200	36.641	286,001
2026-05-22	39.500	39.500	39.200	39.200	36.641	253,000
2026-05-21	39.500	39.650	39.450	39.550	36.969	133,030
2026-05-20	39.950	39.950	39.400	39.450	36.875	172,010
2026-05-19	39.350	40.000	39.350	39.800	37.202	174,050
2026-05-18	40.100	40.100	39.250	39.350	36.782	339,000
2026-05-15	40.100	40.500	39.800	39.900	37.296	216,000
2026-05-14	40.000	40.400	39.850	39.850	37.249	266,000
2026-05-13	39.650	40.100	39.500	40.000	37.389	188,000
2026-05-12	39.850	39.850	39.700	39.700	37.109	169,000
2026-05-11	40.150	40.250	39.900	39.900	37.296	257,000
2026-05-08	40.400	40.400	39.850	40.050	37.436	115,052
2026-05-07	40.000	40.100	39.850	39.900	37.296	183,172
2026-05-06	40.000	40.050	39.700	40.000	37.389	168,028
2026-05-05	40.000	40.000	39.800	39.950	37.342	113,000
2026-05-04	39.800	40.450	39.800	40.100	37.483	264,027
2026-04-30	39.550	39.900	39.400	39.600	37.015	144,015
2026-04-29	39.800	39.800	39.400	39.600	37.015	46,000
2026-04-28	39.850	39.850	39.400	39.550	36.969	58,000

← NewerPage 2 of 3 · 126 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.