Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.200	38.300	38.100	38.150	35.660	168,100
2026-01-16	38.250	38.500	38.200	38.300	35.800	78,000
2026-01-15	38.400	38.600	38.250	38.250	35.753	180,086
2026-01-14	38.650	39.000	38.500	38.500	35.987	236,215
2026-01-13	38.600	38.600	38.350	38.500	35.987	76,854
2026-01-12	38.350	38.500	38.350	38.400	35.894	77,000
2026-01-09	38.100	38.550	37.950	38.350	35.847	100,056
2026-01-08	37.800	38.250	37.800	38.100	35.613	66,000
2026-01-07	37.900	37.900	37.700	37.850	35.380	66,256
2026-01-06	37.900	38.000	37.850	37.850	35.380	77,144
2026-01-05	38.050	39.100	37.900	37.950	35.473	214,000
2026-01-02	38.500	38.500	38.000	38.050	35.566	227,348
2025-12-31	38.600	38.600	38.400	38.500	35.987	85,183
2025-12-30	38.500	38.650	38.450	38.600	36.081	48,000
2025-12-29	38.550	38.700	38.500	38.700	36.174	76,000
2025-12-26	38.750	38.750	38.550	38.600	36.081	51,000
2025-12-24	38.700	38.950	38.600	38.700	36.174	39,000
2025-12-23	38.650	39.000	38.650	38.700	36.174	52,190
2025-12-22	38.800	38.850	38.600	38.750	36.221	68,016
2025-12-19	38.650	38.900	38.650	38.800	36.268	35,395
2025-12-18	38.750	38.850	38.650	38.750	36.221	69,000
2025-12-17	38.600	38.700	38.550	38.600	36.081	47,000
2025-12-16	38.350	38.650	38.250	38.400	35.894	83,030
2025-12-15	38.300	38.700	38.300	38.600	36.081	51,000
2025-12-12	38.300	38.650	38.300	38.450	35.940	116,000
2025-12-11	38.400	38.400	38.200	38.200	35.707	64,010
2025-12-10	38.600	38.600	38.300	38.400	35.894	99,000
2025-12-09	38.500	38.600	38.400	38.400	35.894	53,152
2025-12-08	38.950	38.950	38.600	38.600	36.081	62,000
2025-12-05	39.100	39.150	38.800	38.900	36.361	89,000
2025-12-04	38.800	39.150	38.800	39.000	36.454	103,000
2025-12-03	38.600	39.050	38.450	38.900	36.361	131,044
2025-12-02	38.250	38.800	38.250	38.700	36.174	130,000
2025-12-01	38.050	38.500	37.850	38.400	35.894	252,100
2025-11-28	38.000	38.100	37.600	38.050	35.566	95,454
2025-11-27	38.000	38.250	38.000	38.050	35.566	44,000
2025-11-26	38.000	38.200	37.950	38.200	35.707	101,000
2025-11-25	38.100	38.100	37.800	38.050	35.566	76,000
2025-11-24	37.600	38.100	37.500	38.050	35.566	85,000
2025-11-21	37.400	37.700	37.100	37.500	35.052	85,003
2025-11-20	36.950	37.450	36.900	37.350	34.912	162,000
2025-11-19	37.150	37.150	36.850	36.900	34.492	263,000
2025-11-18	37.750	38.100	37.000	37.100	34.678	590,000
2025-11-17	38.050	38.050	37.700	37.800	35.333	182,000
2025-11-14	38.150	38.150	37.950	38.000	35.520	186,148
2025-11-13	38.350	38.600	38.000	38.150	35.660	626,050
2025-11-12	37.850	37.950	37.750	37.900	35.426	98,366
2025-11-11	38.050	38.050	37.800	37.900	35.426	79,065
2025-11-10	38.150	38.150	37.900	38.100	35.613	38,800
2025-11-07	38.000	38.200	37.950	38.050	35.566	33,201
2025-11-06	37.900	38.250	37.700	38.250	35.753	74,118
2025-11-05	37.900	37.900	37.500	37.750	35.286	91,131
2025-11-04	38.150	38.200	37.900	37.900	35.426	220,058
2025-11-03	38.400	38.400	38.100	38.150	35.660	133,025
2025-10-31	38.400	38.550	38.350	38.400	35.894	92,000
2025-10-30	38.450	38.600	38.350	38.400	35.894	69,064
2025-10-29	38.700	38.700	38.450	38.450	35.940	77,145
2025-10-28	38.850	38.900	38.550	38.550	36.034	75,108
2025-10-27	38.850	38.900	38.750	38.850	36.314	115,000
2025-10-23	38.650	38.900	38.650	38.850	36.314	118,040

← NewerPage 4 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.