Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	48.000	48.000	47.300	47.900	42.155	107,060
2024-10-29	47.400	48.100	46.800	48.000	42.243	161,002
2024-10-28	47.900	47.900	47.500	47.750	42.023	64,000
2024-10-25	47.950	48.000	47.550	47.900	42.155	68,072
2024-10-24	48.050	48.050	47.450	47.950	42.199	102,000
2024-10-23	48.100	48.100	47.700	48.050	42.287	90,086
2024-10-22	48.500	48.500	48.100	48.100	42.331	63,047
2024-10-21	48.400	49.000	48.300	48.500	42.683	133,300
2024-10-18	48.000	48.450	47.850	48.250	42.463	114,000
2024-10-17	47.750	47.850	47.650	47.750	42.023	94,279
2024-10-16	47.850	47.950	47.650	47.850	42.111	113,000
2024-10-15	47.550	48.000	47.500	47.800	42.067	61,000
2024-10-14	47.600	47.750	47.350	47.450	41.759	128,000
2024-10-11	47.800	47.850	47.550	47.600	41.891	60,090
2024-10-09	48.100	48.100	47.500	47.800	42.067	63,000
2024-10-08	47.900	47.950	47.500	47.950	42.199	140,082
2024-10-07	48.250	48.250	47.900	48.100	42.331	45,080
2024-10-04	48.650	48.650	48.000	48.200	42.419	87,040
2024-10-01	48.200	48.650	48.100	48.650	42.815	70,180
2024-09-30	48.700	49.150	48.400	48.700	42.859	78,010
2024-09-27	48.450	49.000	48.350	49.000	43.123	163,350
2024-09-26	48.400	48.550	48.000	48.000	42.243	98,140
2024-09-25	48.450	48.500	48.000	48.100	42.331	117,118
2024-09-24	47.750	48.150	47.700	48.150	42.375	72,030
2024-09-23	47.800	47.900	47.450	47.600	41.891	84,040
2024-09-20	47.550	47.600	47.200	47.550	41.847	148,040
2024-09-19	47.100	47.400	46.800	47.250	41.583	110,527
2024-09-18	46.800	47.250	46.600	47.000	41.363	114,250
2024-09-16	46.450	47.300	46.200	46.500	40.923	464,090
2024-09-13	46.400	46.800	45.950	46.350	40.791	368,080
2024-09-12	47.250	47.250	46.400	46.400	40.835	167,007
2024-09-11	46.800	47.000	46.400	46.400	40.835	187,110
2024-09-10	46.750	47.300	46.200	46.600	41.011	136,000
2024-09-09	46.000	47.050	46.000	46.600	41.011	150,000
2024-09-06	46.750	47.400	46.200	46.950	41.319	144,000
2024-09-05	47.050	47.700	46.700	46.700	41.099	224,149
2024-09-04	47.500	47.500	45.900	46.800	41.187	387,350
2024-09-03	49.100	49.100	47.550	48.000	42.243	265,932
2024-09-02	49.050	49.050	48.700	49.000	43.123	91,217
2024-08-30	48.300	48.850	48.300	48.650	42.815	135,080
2024-08-29	48.950	49.000	48.200	48.350	42.551	362,200
2024-08-28	48.850	49.300	48.850	48.950	43.079	78,001
2024-08-27	49.200	49.200	48.800	49.100	43.211	82,000
2024-08-26	49.350	49.650	49.100	49.200	43.299	90,002
2024-08-23	49.800	49.800	48.800	49.300	43.387	126,300
2024-08-22	48.900	49.450	48.800	49.050	43.167	144,093
2024-08-21	48.550	48.850	48.200	48.850	42.991	121,218
2024-08-20	49.250	49.400	48.800	48.800	42.947	204,010
2024-08-19	49.900	49.900	49.250	49.250	43.343	207,202
2024-08-16	50.100	50.300	49.850	49.850	43.871	200,000
2024-08-15	49.950	50.200	49.900	50.000	44.003	86,000
2024-08-14	50.400	50.500	49.500	50.200	44.179	266,080
2024-08-13	50.700	50.700	49.250	49.600	43.651	894,192
2024-08-12	51.500	51.700	50.800	51.700	45.499	230,426
2024-08-09	50.500	51.300	50.500	50.500	44.443	208,999
2024-08-08	50.000	51.400	49.600	50.300	44.267	179,000
2024-08-07	48.650	50.900	48.650	50.700	44.619	303,100
2024-08-06	48.750	49.500	47.200	48.950	43.079	647,003
2024-08-05	50.000	50.000	46.200	48.500	42.683	821,400
2024-08-02	51.000	51.300	50.700	51.300	45.147	280,000

← NewerPage 9 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.