Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	42.400	42.400	41.850	42.050	37.007	65,000
2025-02-03	41.950	42.450	41.800	42.150	37.095	144,020
2025-01-22	42.000	42.050	41.850	42.050	37.007	70,650
2025-01-21	41.850	42.050	41.850	41.950	36.919	58,000
2025-01-20	41.600	42.000	41.300	41.900	36.875	72,050
2025-01-17	41.650	41.650	41.300	41.650	36.655	54,105
2025-01-16	41.650	41.800	41.550	41.650	36.655	45,000
2025-01-15	41.250	41.850	41.100	41.450	36.479	93,860
2025-01-14	40.750	41.350	40.750	41.300	36.347	163,000
2025-01-13	40.900	40.900	40.300	40.750	35.863	382,000
2025-01-10	40.500	41.200	40.350	41.000	36.083	308,050
2025-01-09	40.300	40.650	40.150	40.500	35.642	398,000
2025-01-08	40.400	40.650	40.200	40.350	35.510	402,303
2025-01-07	40.850	40.850	40.300	40.400	35.554	379,100
2025-01-06	40.700	41.000	40.400	40.600	35.730	471,099
2025-01-03	41.600	41.600	40.500	40.800	35.907	452,400
2025-01-02	41.100	41.950	41.000	41.300	36.347	456,060
2024-12-31	42.000	42.000	41.000	41.600	36.611	359,100
2024-12-30	41.900	42.000	41.650	41.900	36.875	177,178
2024-12-27	41.950	42.050	41.850	41.850	36.831	109,100
2024-12-26	42.050	42.450	41.950	41.950	36.919	133,015
2024-12-25	42.250	42.250	41.950	42.050	37.007	68,300
2024-12-24	42.900	42.900	42.000	42.000	36.963	218,150
2024-12-23	42.700	42.850	42.300	42.600	37.491	292,000
2024-12-20	42.350	43.550	42.300	42.650	37.535	182,322
2024-12-19	42.050	42.950	42.050	42.500	37.403	108,036
2024-12-18	42.400	42.950	42.400	42.500	37.403	126,100
2024-12-17	43.050	43.050	42.400	42.400	37.315	181,300
2024-12-16	43.850	43.850	42.900	43.050	37.887	211,600
2024-12-13	44.300	44.300	43.450	43.600	38.371	253,700
2024-12-12	44.450	44.550	44.300	44.300	38.987	195,499
2024-12-11	45.400	45.400	44.300	44.450	39.119	381,435
2024-12-10	45.850	45.900	45.450	45.700	40.219	69,043
2024-12-09	45.200	46.200	45.200	45.400	39.955	67,000
2024-12-06	45.400	45.600	45.400	45.400	39.955	79,196
2024-12-05	45.600	45.700	45.400	45.400	39.955	194,243
2024-12-04	45.700	45.800	45.600	45.600	40.131	107,054
2024-12-03	45.400	45.800	45.300	45.650	40.175	164,000
2024-12-02	45.700	45.850	45.500	45.600	40.131	56,000
2024-11-29	45.500	46.000	45.500	45.700	40.219	42,000
2024-11-28	46.100	46.200	45.450	45.900	40.395	147,058
2024-11-27	45.750	46.150	45.650	46.050	40.527	55,000
2024-11-26	46.000	46.100	45.600	45.750	40.263	50,000
2024-11-25	46.150	46.550	45.800	45.800	40.307	131,500
2024-11-22	46.300	46.300	45.600	46.150	40.615	92,039
2024-11-21	45.850	45.850	45.600	45.600	40.131	66,050
2024-11-20	45.850	45.850	45.850	45.850	40.351	152,143
2024-11-19	46.100	47.400	45.500	46.900	41.275	222,000
2024-11-18	45.850	46.300	45.150	46.100	40.571	230,000
2024-11-15	46.450	46.850	46.050	46.100	40.571	134,143
2024-11-14	46.700	46.750	45.700	46.650	41.055	447,000
2024-11-13	46.500	46.700	46.100	46.700	41.099	406,100
2024-11-12	47.500	47.950	46.400	47.600	41.891	509,500
2024-11-11	50.000	50.100	47.100	47.500	41.803	560,270
2024-11-08	49.650	50.600	49.000	50.000	44.003	730,087
2024-11-07	48.500	49.850	48.450	49.700	43.739	365,657
2024-11-06	48.300	48.750	48.200	48.550	42.727	93,000
2024-11-05	48.900	48.900	48.100	48.850	42.991	196,100
2024-11-04	47.550	48.950	47.050	48.900	43.035	208,129
2024-11-01	47.400	47.850	47.300	47.650	41.935	83,350

← NewerPage 8 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.