Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.600	39.600	39.300	39.500	36.922	228,040
2026-04-24	39.550	39.600	39.250	39.550	36.969	191,027
2026-04-23	39.800	39.800	39.400	39.550	36.969	245,032
2026-04-22	40.100	40.100	39.750	39.900	37.296	61,014
2026-04-21	40.200	40.200	39.800	39.850	37.249	145,140
2026-04-20	40.100	40.150	39.550	40.050	37.436	455,122
2026-04-17	40.350	40.400	40.050	40.200	37.576	144,056
2026-04-16	40.300	40.600	40.300	40.350	37.716	152,000
2026-04-15	40.350	40.400	40.200	40.300	37.670	176,000
2026-04-14	40.700	40.700	40.200	40.350	37.716	236,001
2026-04-13	40.900	40.900	40.200	40.250	37.623	189,005
2026-04-10	40.950	40.950	40.650	40.800	38.137	185,000
2026-04-09	40.650	40.700	40.450	40.700	38.044	130,031
2026-04-08	40.350	40.700	40.350	40.550	37.903	150,214
2026-04-07	40.700	40.700	40.400	40.400	37.763	68,162
2026-04-02	40.700	40.900	40.500	40.700	38.044	99,500
2026-04-01	40.950	40.950	40.400	40.700	38.044	136,030
2026-03-31	40.800	41.100	40.650	40.700	38.044	218,019
2026-03-30	40.950	41.250	40.650	40.900	38.230	436,051
2026-03-27	40.650	41.150	40.650	40.950	38.277	251,034
2026-03-26	40.300	40.750	40.300	40.650	37.997	327,050
2026-03-25	40.200	40.300	39.950	40.250	37.623	231,200
2026-03-24	39.650	40.100	39.650	40.000	37.389	170,000
2026-03-23	39.000	39.700	39.000	39.550	36.969	171,000
2026-03-20	39.550	39.850	39.550	39.600	37.015	102,003
2026-03-19	39.650	39.850	39.550	39.550	36.969	113,300
2026-03-18	40.200	40.200	39.800	39.900	37.296	73,000
2026-03-17	40.100	40.200	39.750	39.750	37.156	289,000
2026-03-16	40.200	40.300	40.000	40.200	37.576	226,035
2026-03-13	39.900	40.150	39.700	40.050	37.436	239,700
2026-03-12	39.500	40.000	39.500	39.950	37.342	189,005
2026-03-11	39.850	40.150	39.800	39.800	37.202	334,200
2026-03-10	39.600	40.000	39.450	39.850	37.249	259,100
2026-03-09	39.400	39.400	38.950	39.250	36.688	346,000
2026-03-06	39.550	39.950	39.500	39.800	37.202	131,133
2026-03-05	39.600	40.050	39.600	39.950	37.342	212,116
2026-03-04	39.900	39.900	39.300	39.350	36.782	278,300
2026-03-03	40.100	40.100	39.600	39.950	37.342	186,091
2026-03-02	40.100	40.250	39.900	40.150	37.529	262,106
2026-02-26	40.300	40.300	39.850	40.150	37.529	324,100
2026-02-25	40.150	40.500	39.650	39.900	37.296	836,008
2026-02-24	38.750	39.800	38.750	39.000	36.454	339,000
2026-02-23	38.450	38.700	38.150	38.550	36.034	205,037
2026-02-11	37.500	38.300	37.500	38.200	35.707	264,035
2026-02-10	37.950	38.800	36.950	37.500	35.052	813,080
2026-02-09	37.600	37.600	37.400	37.500	35.052	303,042
2026-02-06	37.950	37.950	37.500	37.650	35.193	185,000
2026-02-05	38.000	38.150	37.800	37.950	35.473	139,000
2026-02-04	38.300	38.400	37.950	38.050	35.566	122,250
2026-02-03	38.000	38.100	37.850	37.950	35.473	148,000
2026-02-02	38.300	38.300	37.950	37.950	35.473	130,000
2026-01-30	38.300	38.400	38.200	38.400	35.894	61,000
2026-01-29	38.250	38.300	38.150	38.300	35.800	112,000
2026-01-28	38.150	38.300	38.150	38.300	35.800	114,000
2026-01-27	38.200	38.250	38.050	38.200	35.707	75,100
2026-01-26	38.100	38.300	38.100	38.200	35.707	83,020
2026-01-23	38.150	38.200	38.050	38.100	35.613	34,000
2026-01-22	38.100	38.200	37.950	38.100	35.613	147,000
2026-01-21	38.100	38.200	37.950	38.150	35.660	97,000
2026-01-20	38.150	38.250	38.050	38.200	35.707	87,000

← NewerPage 3 of 21 · 1,219 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.