Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.600	38.800	38.550	38.650	36.127	146,164
2025-10-21	38.650	38.700	38.600	38.600	36.081	40,100
2025-10-20	38.600	38.700	38.550	38.600	36.081	71,010
2025-10-17	38.350	38.700	38.050	38.550	36.034	135,297
2025-10-16	38.500	38.650	38.050	38.400	35.894	349,043
2025-10-15	38.750	38.750	38.500	38.500	35.987	120,000
2025-10-14	38.650	39.000	38.550	38.650	36.127	168,000
2025-10-13	38.750	38.750	38.450	38.650	36.127	74,250
2025-10-09	38.600	38.850	38.600	38.800	36.268	203,000
2025-10-08	38.650	38.700	38.600	38.600	36.081	83,200
2025-10-07	38.650	38.750	38.500	38.650	36.127	51,064
2025-10-03	38.900	38.900	38.350	38.650	36.127	112,000
2025-10-02	38.600	38.900	38.300	38.900	36.361	212,118
2025-10-01	38.700	38.700	38.400	38.600	36.081	53,000
2025-09-30	38.600	38.800	38.400	38.600	36.081	255,000
2025-09-29	38.350	38.350	38.350	38.350	35.847	0
2025-09-26	38.400	38.400	38.200	38.350	35.847	164,000
2025-09-25	38.300	38.600	38.300	38.400	35.894	48,174
2025-09-24	38.500	38.500	38.200	38.300	35.800	213,449
2025-09-23	38.500	38.600	38.400	38.500	35.987	183,247
2025-09-22	38.500	38.600	38.400	38.450	35.940	88,000
2025-09-19	38.700	38.700	38.350	38.500	35.987	117,288
2025-09-18	38.750	38.750	38.400	38.450	35.940	157,000
2025-09-17	38.800	38.800	38.500	38.500	35.987	247,000
2025-09-16	38.850	38.900	38.550	38.600	36.081	226,051
2025-09-15	38.600	38.950	38.400	38.850	36.314	315,000
2025-09-12	38.400	38.600	38.200	38.600	36.081	202,000
2025-09-11	38.550	38.650	38.450	38.500	35.987	332,120
2025-09-10	38.650	38.850	38.550	38.700	36.174	157,650
2025-09-09	38.700	38.700	38.500	38.650	36.127	172,011
2025-09-08	38.700	38.750	38.550	38.700	36.174	162,100
2025-09-05	39.050	39.050	38.550	38.800	36.268	244,250
2025-09-04	38.800	38.950	38.700	38.850	36.314	190,000
2025-09-03	38.950	38.950	38.600	38.750	36.221	115,060
2025-09-02	38.900	38.900	38.650	38.750	36.221	245,250
2025-09-01	39.100	39.100	38.900	38.900	36.361	227,050
2025-08-29	39.200	39.350	39.100	39.100	36.548	99,000
2025-08-28	39.100	39.300	39.100	39.150	36.595	121,350
2025-08-27	39.250	39.250	39.150	39.200	36.641	213,135
2025-08-26	39.250	39.350	39.200	39.250	36.688	68,130
2025-08-25	39.350	39.450	39.300	39.300	36.735	110,000
2025-08-22	39.350	39.400	39.250	39.350	36.782	91,000
2025-08-21	39.500	39.500	39.300	39.450	36.875	121,089
2025-08-20	39.350	39.400	39.250	39.300	36.735	153,007
2025-08-19	39.300	39.350	39.200	39.350	36.782	119,000
2025-08-18	39.400	39.450	39.200	39.450	36.875	137,000
2025-08-15	39.700	39.700	39.300	39.400	36.828	174,500
2025-08-14	39.250	39.500	39.250	39.350	36.782	129,400
2025-08-13	39.450	39.450	39.000	39.250	36.688	325,291
2025-08-12	39.450	39.550	39.450	39.550	36.969	100,127
2025-08-11	39.450	39.450	39.350	39.450	36.875	124,100
2025-08-08	39.450	39.600	39.400	39.550	36.969	156,000
2025-08-07	39.700	39.850	39.450	39.450	36.875	147,540
2025-08-06	39.700	39.800	39.650	39.650	37.062	176,004
2025-08-05	39.700	39.800	39.600	39.700	37.109	59,000
2025-08-04	39.650	39.850	39.600	39.700	37.109	49,200
2025-08-01	39.900	39.900	39.900	39.900	37.296	0
2025-07-31	40.000	40.000	39.850	39.900	37.296	65,000
2025-07-30	40.050	40.050	39.850	40.050	37.436	67,000
2025-07-29	40.050	40.050	39.850	40.050	37.436	96,000

← NewerPage 5 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.