Yufo Electronics Co., Ltd. (6194.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 34.35 | 34.95 | 34.35 | 34.90 | 34.90 | 63,000 |
| 30 Apr 2024 | 34.60 | 34.65 | 34.40 | 34.45 | 34.45 | 37,000 |
| 29 Apr 2024 | 34.00 | 34.60 | 34.00 | 34.55 | 34.55 | 116,000 |
| 26 Apr 2024 | 34.50 | 34.50 | 33.65 | 33.90 | 33.90 | 103,000 |
| 25 Apr 2024 | 34.10 | 34.10 | 33.75 | 33.75 | 33.75 | 67,000 |
| 24 Apr 2024 | 33.85 | 34.00 | 33.65 | 34.00 | 34.00 | 61,000 |
| 23 Apr 2024 | 33.60 | 33.60 | 33.35 | 33.50 | 33.50 | 43,000 |
| 22 Apr 2024 | 33.70 | 33.70 | 33.20 | 33.40 | 33.40 | 87,000 |
| 19 Apr 2024 | 34.00 | 34.50 | 33.30 | 33.65 | 33.65 | 187,000 |
| 18 Apr 2024 | 33.80 | 34.60 | 33.80 | 34.50 | 34.50 | 110,000 |
| 17 Apr 2024 | 33.05 | 34.60 | 33.05 | 34.05 | 34.05 | 216,000 |
| 16 Apr 2024 | 34.20 | 34.20 | 33.05 | 33.05 | 33.05 | 249,000 |
| 15 Apr 2024 | 34.70 | 34.70 | 34.20 | 34.30 | 34.30 | 194,000 |
| 12 Apr 2024 | 34.70 | 34.90 | 34.50 | 34.80 | 34.80 | 125,000 |
| 11 Apr 2024 | 35.10 | 35.10 | 34.75 | 34.80 | 34.80 | 176,000 |
| 10 Apr 2024 | 35.50 | 35.50 | 35.05 | 35.25 | 35.25 | 177,000 |
| 09 Apr 2024 | 35.00 | 35.40 | 35.00 | 35.20 | 35.20 | 262,000 |
| 08 Apr 2024 | 36.00 | 36.00 | 35.40 | 35.45 | 35.45 | 135,000 |
| 03 Apr 2024 | 35.90 | 36.00 | 35.40 | 35.75 | 35.75 | 164,000 |
| 02 Apr 2024 | 36.00 | 36.25 | 35.85 | 35.95 | 35.95 | 164,000 |
| 01 Apr 2024 | 36.00 | 36.10 | 35.75 | 36.00 | 36.00 | 134,000 |
| 29 Mar 2024 | 36.05 | 36.35 | 35.75 | 35.75 | 35.75 | 99,000 |
| 28 Mar 2024 | 35.55 | 36.25 | 35.55 | 36.25 | 36.25 | 136,000 |
| 27 Mar 2024 | 35.60 | 36.10 | 35.60 | 35.85 | 35.85 | 92,000 |
| 26 Mar 2024 | 36.10 | 36.75 | 35.50 | 35.55 | 35.55 | 227,000 |
| 25 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 22 Mar 2024 | 35.10 | 35.65 | 35.00 | 35.55 | 35.55 | 125,000 |
| 21 Mar 2024 | 35.15 | 35.35 | 35.00 | 35.10 | 35.10 | 179,000 |
| 20 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 19 Mar 2024 | 35.30 | 35.30 | 34.80 | 35.20 | 35.20 | 109,000 |
| 18 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 15 Mar 2024 | 34.85 | 34.85 | 34.30 | 34.55 | 34.55 | 540,000 |
| 14 Mar 2024 | 35.45 | 36.10 | 35.10 | 35.15 | 35.15 | 272,000 |
| 13 Mar 2024 | 36.50 | 36.80 | 35.40 | 35.45 | 35.45 | 355,000 |
| 12 Mar 2024 | 36.10 | 36.70 | 36.00 | 36.50 | 36.50 | 148,000 |
| 11 Mar 2024 | 35.75 | 36.20 | 35.75 | 36.15 | 36.15 | 233,000 |
| 08 Mar 2024 | 37.35 | 37.35 | 36.00 | 36.00 | 36.00 | 635,000 |
| 07 Mar 2024 | 38.10 | 38.30 | 37.35 | 37.40 | 37.40 | 598,000 |
| 06 Mar 2024 | 38.95 | 39.00 | 37.25 | 38.10 | 38.10 | 1,572,000 |
| 05 Mar 2024 | 41.20 | 41.30 | 40.05 | 40.90 | 40.90 | 687,000 |
| 04 Mar 2024 | 40.20 | 41.25 | 39.80 | 40.90 | 40.90 | 1,393,000 |
| 01 Mar 2024 | 39.10 | 39.90 | 39.00 | 39.80 | 39.80 | 796,000 |
| 29 Feb 2024 | 38.70 | 39.40 | 38.65 | 38.80 | 38.80 | 370,000 |
| 27 Feb 2024 | 39.50 | 39.55 | 38.40 | 39.00 | 39.00 | 424,000 |
| 26 Feb 2024 | 38.50 | 39.55 | 38.50 | 39.35 | 39.35 | 322,000 |
| 23 Feb 2024 | 39.95 | 39.95 | 38.70 | 38.70 | 38.70 | 631,000 |
| 22 Feb 2024 | 40.50 | 40.50 | 39.35 | 39.40 | 39.40 | 926,000 |
| 21 Feb 2024 | 39.70 | 39.85 | 39.10 | 39.80 | 39.80 | 666,000 |
| 20 Feb 2024 | 39.60 | 39.70 | 38.65 | 39.10 | 39.10 | 806,000 |
| 19 Feb 2024 | 40.15 | 40.50 | 39.20 | 39.30 | 39.30 | 719,000 |
| 16 Feb 2024 | 39.50 | 40.65 | 38.50 | 40.15 | 40.15 | 3,125,000 |
| 15 Feb 2024 | 38.05 | 39.15 | 37.80 | 39.15 | 39.15 | 2,412,000 |
| 05 Feb 2024 | 36.75 | 36.75 | 35.35 | 35.60 | 35.60 | 373,000 |
| 02 Feb 2024 | 37.10 | 37.10 | 36.75 | 36.75 | 36.75 | 127,000 |
| 01 Feb 2024 | 36.70 | 37.10 | 36.70 | 36.80 | 36.80 | 102,000 |
| 31 Jan 2024 | 37.15 | 37.15 | 36.60 | 36.90 | 36.90 | 163,000 |
| 30 Jan 2024 | 37.50 | 37.65 | 36.80 | 37.05 | 37.05 | 154,000 |
| 29 Jan 2024 | 36.55 | 37.50 | 36.55 | 37.40 | 37.40 | 165,000 |
| 26 Jan 2024 | 37.05 | 37.55 | 37.00 | 37.25 | 37.25 | 136,000 |
| 25 Jan 2024 | 38.05 | 38.05 | 37.05 | 37.20 | 37.20 | 281,000 |
| 24 Jan 2024 | 37.65 | 38.50 | 37.50 | 37.80 | 37.80 | 575,000 |
| 23 Jan 2024 | 36.80 | 37.50 | 36.80 | 37.35 | 37.35 | 457,000 |
| 22 Jan 2024 | 35.85 | 36.40 | 35.85 | 36.40 | 36.40 | 156,000 |
| 19 Jan 2024 | 35.60 | 35.80 | 35.40 | 35.75 | 35.75 | 190,000 |
| 18 Jan 2024 | 35.70 | 36.10 | 35.15 | 35.30 | 35.30 | 231,000 |
| 17 Jan 2024 | 37.05 | 37.05 | 35.85 | 35.85 | 35.85 | 302,000 |
| 16 Jan 2024 | 37.20 | 37.20 | 36.50 | 36.90 | 36.90 | 222,000 |
| 15 Jan 2024 | 36.30 | 37.30 | 36.20 | 37.20 | 37.20 | 443,273 |
| 12 Jan 2024 | 36.40 | 36.90 | 36.10 | 36.20 | 36.20 | 376,000 |
| 11 Jan 2024 | 35.70 | 36.20 | 35.05 | 36.15 | 36.15 | 228,000 |
| 10 Jan 2024 | 36.45 | 36.45 | 35.55 | 35.55 | 35.55 | 341,000 |
| 09 Jan 2024 | 37.10 | 37.40 | 36.35 | 36.35 | 36.35 | 506,000 |
| 08 Jan 2024 | 36.30 | 37.60 | 36.25 | 36.95 | 36.95 | 1,167,000 |
| 05 Jan 2024 | 36.05 | 36.05 | 35.55 | 35.60 | 35.60 | 195,000 |
| 04 Jan 2024 | 36.20 | 36.55 | 35.70 | 35.70 | 35.70 | 340,000 |
| 03 Jan 2024 | 36.60 | 36.80 | 36.05 | 36.05 | 36.05 | 336,000 |
| 02 Jan 2024 | 36.00 | 36.75 | 35.70 | 36.60 | 36.60 | 300,000 |
| 29 Dec 2023 | 36.35 | 36.35 | 35.95 | 36.00 | 36.00 | 196,000 |
| 28 Dec 2023 | 36.45 | 36.45 | 35.95 | 36.05 | 36.05 | 247,000 |
| 27 Dec 2023 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 231,000 |
| 26 Dec 2023 | 36.60 | 37.20 | 36.25 | 36.75 | 36.75 | 308,000 |
| 25 Dec 2023 | 36.50 | 36.55 | 35.65 | 36.25 | 36.25 | 660,000 |
| 22 Dec 2023 | 37.40 | 37.45 | 36.45 | 36.45 | 36.45 | 475,000 |
| 21 Dec 2023 | 38.10 | 38.10 | 37.25 | 37.30 | 37.30 | 547,000 |
| 20 Dec 2023 | 37.90 | 38.55 | 37.90 | 38.35 | 38.35 | 296,000 |
| 19 Dec 2023 | 38.50 | 38.50 | 37.50 | 37.70 | 37.70 | 483,000 |
| 18 Dec 2023 | 38.50 | 38.90 | 38.00 | 38.05 | 38.05 | 492,000 |
| 15 Dec 2023 | 39.35 | 39.35 | 38.50 | 38.50 | 38.50 | 596,000 |
| 14 Dec 2023 | 39.70 | 40.40 | 38.95 | 39.00 | 39.00 | 1,319,000 |
| 13 Dec 2023 | 39.10 | 39.85 | 38.85 | 39.25 | 39.25 | 1,039,000 |
| 12 Dec 2023 | 39.35 | 39.55 | 38.25 | 38.70 | 38.70 | 924,000 |
| 11 Dec 2023 | 39.45 | 39.80 | 39.00 | 39.10 | 39.10 | 1,055,000 |
| 08 Dec 2023 | 40.00 | 40.00 | 39.15 | 39.60 | 39.60 | 1,189,000 |
| 07 Dec 2023 | 40.75 | 41.30 | 39.40 | 39.55 | 39.55 | 2,133,000 |
| 06 Dec 2023 | 41.75 | 42.10 | 40.75 | 40.80 | 40.80 | 3,026,000 |
| 05 Dec 2023 | 45.60 | 46.20 | 40.25 | 41.50 | 41.50 | 14,735,000 |
| 04 Dec 2023 | 40.50 | 43.30 | 40.20 | 43.30 | 43.30 | 5,327,000 |
| 01 Dec 2023 | 36.20 | 39.40 | 36.20 | 39.40 | 39.40 | 6,101,000 |
| 30 Nov 2023 | 35.85 | 36.30 | 35.85 | 35.85 | 35.85 | 707,000 |
| 29 Nov 2023 | 35.35 | 35.75 | 35.35 | 35.75 | 35.75 | 563,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.