Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.850	40.100	39.850	40.000	37.389	44,000
2025-07-25	39.950	40.050	39.850	39.850	37.249	116,090
2025-07-24	39.850	39.900	39.700	39.850	37.249	56,200
2025-07-23	40.450	40.450	39.600	39.850	37.249	112,000
2025-07-22	39.750	39.800	39.450	39.600	37.015	230,000
2025-07-21	40.000	40.050	39.750	39.750	37.156	181,004
2025-07-18	40.200	40.200	39.950	40.100	37.483	280,086
2025-07-17	40.150	40.350	40.100	40.100	37.483	75,000
2025-07-16	40.200	40.400	40.100	40.150	37.529	141,013
2025-07-15	40.500	40.500	40.100	40.150	37.529	219,019
2025-07-14	41.050	41.050	40.200	40.500	37.857	471,001
2025-07-11	43.500	43.650	43.350	43.600	38.371	900,590
2025-07-10	42.800	43.300	42.800	43.250	38.063	131,020
2025-07-09	43.250	43.250	42.850	43.200	38.019	67,050
2025-07-08	43.000	43.250	43.000	43.250	38.063	34,090
2025-07-07	43.300	43.350	43.000	43.200	38.019	58,000
2025-07-04	43.350	43.350	43.000	43.100	37.931	77,010
2025-07-03	42.700	43.350	42.700	43.200	38.019	52,003
2025-07-02	43.400	43.450	42.950	43.200	38.019	40,000
2025-07-01	42.800	43.400	42.800	43.400	38.195	86,000
2025-06-30	42.600	42.750	42.450	42.750	37.623	76,000
2025-06-27	42.500	42.650	42.000	42.650	37.535	72,584
2025-06-26	42.450	42.700	42.200	42.350	37.271	87,000
2025-06-25	42.300	42.350	41.900	42.300	37.227	39,000
2025-06-24	41.700	42.350	41.700	42.350	37.271	43,050
2025-06-23	42.350	42.350	41.100	41.500	36.523	105,000
2025-06-20	42.550	42.550	41.650	42.100	37.051	67,000
2025-06-19	42.250	42.250	42.100	42.100	37.051	81,044
2025-06-18	42.250	42.500	42.250	42.500	37.403	39,000
2025-06-17	42.400	42.600	42.250	42.450	37.359	129,025
2025-06-16	42.300	42.550	42.200	42.400	37.315	22,000
2025-06-13	42.250	42.450	42.200	42.300	37.227	67,000
2025-06-12	42.550	42.700	42.400	42.500	37.403	45,000
2025-06-11	42.500	42.550	42.350	42.550	37.447	27,000
2025-06-10	42.300	42.650	42.200	42.500	37.403	68,204
2025-06-09	42.500	42.500	42.250	42.350	37.271	40,000
2025-06-06	42.300	42.500	42.050	42.500	37.403	82,000
2025-06-05	42.300	42.400	42.200	42.300	37.227	52,000
2025-06-04	42.200	42.600	42.200	42.350	37.271	42,000
2025-06-03	42.000	42.800	42.000	42.100	37.051	102,000
2025-06-02	42.600	42.800	42.000	42.150	37.095	176,000
2025-05-29	42.750	43.150	42.700	43.000	37.843	97,005
2025-05-28	43.250	43.400	42.800	42.800	37.667	57,010
2025-05-27	43.500	43.800	43.000	43.200	38.019	96,043
2025-05-26	42.950	43.400	42.450	43.350	38.151	178,048
2025-05-23	42.400	42.800	42.350	42.800	37.667	86,000
2025-05-22	42.400	42.650	42.400	42.400	37.315	54,001
2025-05-21	42.650	42.900	42.400	42.750	37.623	106,300
2025-05-20	42.650	42.850	42.300	42.450	37.359	79,024
2025-05-19	42.700	43.000	42.150	42.150	37.095	240,011
2025-05-16	42.350	42.700	42.350	42.700	37.579	120,001
2025-05-15	42.250	42.400	42.100	42.300	37.227	90,000
2025-05-14	42.450	42.550	42.100	42.200	37.139	232,000
2025-05-13	42.250	42.400	42.000	42.200	37.139	189,007
2025-05-12	42.100	42.300	41.800	42.200	37.139	342,030
2025-05-09	41.500	41.800	41.050	41.550	36.567	885,000
2025-05-08	42.500	42.650	41.400	41.400	36.435	991,239
2025-05-07	41.750	43.000	41.700	42.250	37.183	807,000
2025-05-06	42.500	42.750	41.400	41.700	36.699	470,000
2025-05-05	41.100	43.650	41.000	42.500	37.403	272,882

← NewerPage 6 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.