Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	48.800	48.950	48.650	48.750	35.431	85,045
2022-02-14	49.600	49.600	48.800	48.800	35.468	277,200
2022-02-11	49.850	49.900	49.650	49.850	36.231	109,000
2022-02-10	49.550	50.000	49.400	50.000	36.340	188,072
2022-02-09	49.700	49.700	49.250	49.550	36.013	183,170
2022-02-08	50.200	50.400	49.350	49.700	36.122	396,070
2022-02-07	48.150	49.600	48.150	49.600	36.049	197,000
2022-01-26	48.150	48.300	48.000	48.100	34.959	216,150
2022-01-25	48.600	48.600	48.300	48.300	35.104	166,405
2022-01-24	48.700	48.900	48.150	48.600	35.322	117,061
2022-01-21	49.000	49.000	48.800	48.800	35.468	159,759
2022-01-20	49.200	49.200	48.900	49.050	35.650	119,001
2022-01-19	49.200	49.200	49.050	49.200	35.759	103,344
2022-01-18	49.500	49.500	49.100	49.200	35.759	93,954
2022-01-17	49.050	49.150	49.000	49.100	35.686	227,957
2022-01-14	49.650	49.650	49.000	49.450	35.940	240,050
2022-01-13	49.900	49.950	49.500	49.700	36.122	148,135
2022-01-12	49.500	49.750	49.450	49.750	36.158	153,900
2022-01-11	49.500	49.550	49.300	49.400	35.904	128,000
2022-01-10	49.350	49.600	49.200	49.400	35.904	132,010
2022-01-07	49.500	49.500	49.150	49.200	35.759	184,000
2022-01-06	49.300	49.650	49.300	49.500	35.977	93,140
2022-01-05	49.400	49.500	49.100	49.300	35.831	227,000
2022-01-04	49.400	49.900	49.400	49.750	36.158	151,122
2022-01-03	50.300	50.300	49.350	49.400	35.904	676,120
2021-12-30	50.500	50.500	49.900	50.200	36.485	447,100
2021-12-29	51.600	51.800	50.000	50.500	36.703	936,095
2021-12-28	52.900	52.900	51.100	51.600	37.503	769,115
2021-12-27	51.100	52.700	50.800	52.700	38.302	1,769,808
2021-12-24	48.850	50.700	48.850	50.500	36.703	1,011,629
2021-12-23	48.750	48.800	48.650	48.750	35.431	181,000
2021-12-22	48.850	49.000	48.500	48.750	35.431	130,000
2021-12-21	48.850	49.150	48.500	48.750	35.431	330,000
2021-12-20	48.850	48.900	48.800	48.850	35.504	111,086
2021-12-17	49.000	49.000	48.900	48.950	35.577	91,123
2021-12-16	49.000	49.000	48.900	49.000	35.613	115,500
2021-12-15	48.800	49.050	48.800	49.000	35.613	81,220
2021-12-14	48.900	49.250	48.700	48.950	35.577	140,130
2021-12-13	49.500	49.500	49.000	49.000	35.613	221,100
2021-12-10	49.050	49.600	48.950	49.500	35.977	141,870
2021-12-09	49.300	49.300	49.000	49.050	35.650	168,179
2021-12-08	49.000	49.250	48.900	49.100	35.686	269,070
2021-12-07	49.000	49.200	48.900	48.900	35.540	233,350
2021-12-06	49.050	49.200	48.800	48.900	35.540	207,141
2021-12-03	49.050	49.450	49.000	49.250	35.795	139,280
2021-12-02	49.150	49.300	48.950	49.000	35.613	184,500
2021-12-01	49.100	49.400	48.650	49.200	35.759	182,356
2021-11-30	49.100	49.300	49.000	49.100	35.686	208,031
2021-11-29	49.100	49.100	48.500	49.000	35.613	294,053
2021-11-26	50.000	50.000	49.500	49.600	36.049	247,140
2021-11-25	50.500	50.800	50.000	50.100	36.413	403,837
2021-11-24	49.600	50.300	49.150	50.300	36.558	298,499
2021-11-23	49.050	49.250	49.050	49.100	35.686	247,110
2021-11-22	50.100	50.100	49.400	49.500	35.977	460,845
2021-11-19	49.850	50.400	49.850	50.100	36.413	792,600
2021-11-18	48.400	49.750	48.400	49.550	36.013	621,292
2021-11-17	48.200	48.400	48.150	48.400	35.177	190,430
2021-11-16	48.200	48.200	48.100	48.150	34.995	131,300
2021-11-15	48.600	48.600	48.100	48.200	35.032	279,255
2021-11-12	48.150	48.550	48.100	48.250	35.068	308,100

← NewerPage 20 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.