Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.100	43.650	41.000	42.500	37.403	272,882
2025-05-02	41.250	41.700	41.000	41.100	36.171	184,195
2025-04-30	41.500	41.700	41.200	41.250	36.303	142,120
2025-04-29	41.400	41.900	41.400	41.600	36.611	78,000
2025-04-28	41.400	41.500	41.200	41.350	36.391	109,100
2025-04-25	41.050	41.350	41.050	41.250	36.303	55,000
2025-04-24	41.400	41.400	40.900	41.200	36.259	41,000
2025-04-23	41.100	41.600	41.000	41.050	36.127	95,138
2025-04-22	41.300	41.500	40.800	40.850	35.951	99,249
2025-04-21	42.050	42.250	41.550	41.650	36.655	37,000
2025-04-18	42.100	42.250	42.100	42.200	37.139	36,042
2025-04-17	41.950	42.300	41.600	42.100	37.051	64,000
2025-04-16	42.300	42.650	42.000	42.000	36.963	70,000
2025-04-15	42.050	42.700	42.050	42.300	37.227	90,117
2025-04-14	42.200	42.450	41.700	42.050	37.007	194,000
2025-04-11	42.400	42.400	40.800	42.000	36.963	169,200
2025-04-10	42.500	42.500	41.550	42.500	37.403	241,025
2025-04-09	40.400	40.450	39.050	39.150	34.454	334,078
2025-04-08	40.050	41.000	39.450	40.150	35.334	481,025
2025-04-07	39.850	40.700	39.850	39.850	35.070	601,967
2025-04-02	44.250	44.450	43.950	44.250	38.943	161,956
2025-04-01	43.300	44.150	43.300	44.100	38.811	81,022
2025-03-31	43.050	43.650	43.050	43.350	38.151	136,183
2025-03-28	44.250	44.250	43.700	43.850	38.591	93,063
2025-03-27	44.450	44.450	44.250	44.250	38.943	91,031
2025-03-26	44.300	44.700	44.300	44.450	39.119	85,000
2025-03-25	44.000	44.500	44.000	44.250	38.943	108,153
2025-03-24	44.450	44.550	44.000	44.100	38.811	109,164
2025-03-21	43.900	44.650	43.900	44.450	39.119	197,000
2025-03-20	43.800	44.300	43.750	43.800	38.547	144,000
2025-03-19	43.550	43.650	43.450	43.450	38.239	132,000
2025-03-18	43.500	43.850	43.350	43.500	38.283	141,000
2025-03-17	43.500	43.650	43.300	43.350	38.151	62,200
2025-03-14	43.250	43.950	43.250	43.300	38.107	272,000
2025-03-13	43.100	43.100	42.700	42.750	37.623	84,100
2025-03-12	42.750	43.050	42.700	43.000	37.843	72,000
2025-03-11	42.700	43.200	42.700	42.750	37.623	156,000
2025-03-10	43.200	43.300	43.050	43.200	38.019	77,050
2025-03-07	43.400	43.550	43.050	43.050	37.887	166,100
2025-03-06	43.100	43.450	43.100	43.200	38.019	108,597
2025-03-05	42.850	43.300	42.800	43.000	37.843	102,200
2025-03-04	42.850	42.850	42.500	42.850	37.711	112,000
2025-03-03	42.500	43.000	42.400	42.850	37.711	160,000
2025-02-27	42.150	43.000	42.150	42.500	37.403	213,002
2025-02-26	42.100	42.400	42.100	42.150	37.095	37,027
2025-02-25	42.050	42.500	41.900	42.100	37.051	183,000
2025-02-24	42.300	42.400	42.150	42.150	37.095	225,000
2025-02-21	42.100	42.350	42.050	42.150	37.095	171,000
2025-02-20	42.150	42.600	42.100	42.100	37.051	229,025
2025-02-19	42.400	42.500	42.150	42.150	37.095	117,000
2025-02-18	42.700	42.850	42.300	42.300	37.227	133,002
2025-02-17	42.600	42.850	42.550	42.550	37.447	115,002
2025-02-14	42.200	42.700	42.100	42.150	37.095	150,000
2025-02-13	42.100	42.350	42.000	42.100	37.051	119,000
2025-02-12	42.400	42.400	42.100	42.100	37.051	47,026
2025-02-11	42.650	42.700	42.100	42.100	37.051	95,100
2025-02-10	42.400	42.850	42.150	42.350	37.271	154,000
2025-02-07	42.250	42.900	42.250	42.400	37.315	206,000
2025-02-06	42.400	42.650	42.000	42.050	37.007	106,175
2025-02-05	42.150	42.700	42.150	42.500	37.403	139,000

← NewerPage 7 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.