Yuen Foong Yu Consumer Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.700	37.950	37.600	37.600	37.600	112,435
2026-10-16	37.900	38.000	37.700	37.950	37.950	70,211
2026-10-15	37.850	37.950	37.650	37.850	37.850	91,388
2026-10-14	37.600	37.800	37.600	37.800	37.800	34,100
2026-10-13	37.400	37.800	37.400	37.700	37.700	134,000
2026-10-12	37.300	37.450	37.300	37.400	37.400	61,020
2026-10-08	37.200	37.250	37.100	37.250	37.250	154,000
2026-10-07	37.350	37.350	37.200	37.250	37.250	145,100
2026-10-06	37.300	37.400	37.200	37.350	37.350	87,200
2026-10-05	37.500	37.550	37.250	37.250	37.250	155,500
2026-10-02	37.550	37.750	37.500	37.500	37.500	111,000
2026-10-01	37.800	37.800	37.550	37.650	37.650	125,100
2026-09-30	37.700	37.800	37.600	37.800	37.800	56,000
2026-09-29	37.700	37.750	37.550	37.600	37.600	127,000
2026-09-24	37.750	37.800	37.700	37.700	37.700	50,000
2026-09-23	37.950	37.950	37.750	37.750	37.750	98,000
2026-09-22	37.950	37.950	37.800	37.900	37.900	135,000
2026-09-21	37.950	38.000	37.700	37.850	37.850	77,061
2026-09-18	37.800	37.950	37.800	37.800	37.800	107,258
2026-09-17	38.000	38.050	37.800	38.000	38.000	82,100
2026-09-16	37.700	37.800	37.650	37.650	37.650	115,000
2026-09-15	37.800	37.800	37.700	37.700	37.700	46,040
2026-09-14	37.650	37.800	37.650	37.800	37.800	222,000
2026-09-11	37.800	37.850	37.650	37.800	37.800	175,000
2026-09-10	37.900	38.000	37.850	37.900	37.900	78,000
2026-09-09	37.900	38.050	37.900	37.950	37.950	46,000
2026-09-08	38.050	38.250	37.950	38.000	38.000	55,000
2026-09-07	38.200	38.200	38.000	38.100	38.100	61,000
2026-09-04	38.000	38.150	38.000	38.150	38.150	132,041
2026-09-03	38.000	38.050	37.950	38.000	38.000	113,104
2026-09-02	37.950	38.100	37.900	38.000	38.000	47,106
2026-09-01	37.900	38.050	37.900	38.000	38.000	118,860
2026-08-31	38.050	38.050	37.850	37.950	37.950	150,000
2026-08-28	38.200	38.250	38.000	38.050	38.050	149,000
2026-08-27	38.350	38.350	38.100	38.200	38.200	136,272
2026-08-26	38.000	38.150	38.000	38.150	38.150	47,000
2026-08-25	38.200	38.200	37.950	37.950	37.950	83,000
2026-08-24	38.050	38.250	38.000	38.250	38.250	70,000
2026-08-21	38.500	38.500	38.200	38.350	38.350	72,290
2026-08-20	37.900	38.500	37.900	38.500	38.500	148,100
2026-08-19	37.800	38.150	37.750	37.800	37.800	146,100
2026-08-18	37.850	38.000	37.850	37.900	37.900	102,485
2026-08-17	37.850	37.950	37.800	37.900	37.900	90,000
2026-08-14	38.000	38.000	37.750	37.800	37.800	234,012
2026-08-13	38.200	38.200	37.850	38.000	38.000	271,000
2026-08-12	38.400	38.400	38.050	38.050	38.050	127,043
2026-08-11	38.350	38.400	38.050	38.250	38.250	127,076
2026-08-10	38.350	38.400	38.200	38.250	38.250	68,000
2026-08-07	38.150	38.450	38.150	38.350	38.350	46,000
2026-08-06	38.250	38.400	38.000	38.250	38.250	106,000
2026-08-05	38.300	38.750	37.900	38.250	38.250	220,015
2026-08-04	38.050	38.450	38.000	38.450	38.450	206,003
2026-08-03	38.550	38.550	38.150	38.200	38.200	352,000
2026-07-31	39.250	39.250	38.650	38.700	38.700	136,069
2026-07-30	39.300	39.300	38.800	38.950	38.950	176,000
2026-07-29	39.100	39.250	38.850	39.050	39.050	229,004
2026-07-28	38.950	39.100	38.750	39.100	39.100	208,042
2026-07-27	38.750	39.000	38.700	39.000	39.000	91,240
2026-07-24	38.350	38.800	38.350	38.750	38.750	143,000
2026-07-23	38.300	38.450	38.100	38.350	38.350	129,000

Page 1 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.