Yuen Foong Yu Consumer Products Co., Ltd. (6790.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 53.00 | 53.20 | 52.10 | 53.20 | 53.20 | 525,416 |
| 25 Apr 2024 | 53.40 | 53.40 | 52.30 | 52.70 | 52.70 | 412,000 |
| 24 Apr 2024 | 54.00 | 54.20 | 52.30 | 52.90 | 52.90 | 682,066 |
| 23 Apr 2024 | 54.00 | 54.10 | 53.10 | 53.40 | 53.40 | 558,610 |
| 22 Apr 2024 | 52.70 | 54.50 | 52.10 | 53.50 | 53.50 | 1,538,077 |
| 19 Apr 2024 | 51.80 | 53.80 | 50.10 | 52.00 | 52.00 | 1,597,300 |
| 18 Apr 2024 | 50.90 | 51.90 | 50.20 | 51.60 | 51.60 | 666,469 |
| 17 Apr 2024 | 49.85 | 50.60 | 49.85 | 50.60 | 50.60 | 369,480 |
| 16 Apr 2024 | 49.70 | 50.10 | 49.65 | 49.80 | 49.80 | 706,024 |
| 15 Apr 2024 | 50.00 | 50.80 | 49.60 | 50.20 | 50.20 | 415,050 |
| 12 Apr 2024 | 51.30 | 51.50 | 50.40 | 50.40 | 50.40 | 706,045 |
| 11 Apr 2024 | 51.20 | 51.80 | 50.70 | 51.30 | 51.30 | 510,329 |
| 10 Apr 2024 | 51.00 | 51.50 | 50.70 | 50.90 | 50.90 | 502,733 |
| 09 Apr 2024 | 50.90 | 51.20 | 50.30 | 50.40 | 50.40 | 550,100 |
| 08 Apr 2024 | 49.55 | 51.00 | 49.35 | 50.90 | 50.90 | 813,500 |
| 03 Apr 2024 | 49.50 | 49.70 | 49.20 | 49.55 | 49.55 | 198,018 |
| 02 Apr 2024 | 49.80 | 49.80 | 49.50 | 49.65 | 49.65 | 239,100 |
| 01 Apr 2024 | 49.05 | 49.50 | 48.80 | 49.50 | 49.50 | 415,824 |
| 29 Mar 2024 | 49.70 | 49.70 | 49.05 | 49.15 | 49.15 | 264,000 |
| 28 Mar 2024 | 49.40 | 49.95 | 49.25 | 49.45 | 49.45 | 429,677 |
| 27 Mar 2024 | 49.00 | 49.25 | 48.90 | 49.10 | 49.10 | 203,150 |
| 26 Mar 2024 | 49.35 | 49.60 | 48.80 | 49.10 | 49.10 | 376,040 |
| 25 Mar 2024 | 49.45 | 49.75 | 49.00 | 49.35 | 49.35 | 477,161 |
| 22 Mar 2024 | 49.00 | 49.30 | 48.60 | 48.95 | 48.95 | 454,110 |
| 21 Mar 2024 | 49.50 | 49.80 | 48.50 | 48.90 | 48.90 | 735,018 |
| 20 Mar 2024 | 47.70 | 48.90 | 47.45 | 48.90 | 48.90 | 998,057 |
| 19 Mar 2024 | 48.00 | 48.20 | 47.65 | 47.70 | 47.70 | 392,119 |
| 18 Mar 2024 | 47.80 | 48.50 | 47.70 | 47.95 | 47.95 | 557,116 |
| 15 Mar 2024 | 47.60 | 48.45 | 47.20 | 47.70 | 47.70 | 847,411 |
| 14 Mar 2024 | 46.50 | 48.75 | 46.20 | 48.00 | 48.00 | 2,573,638 |
| 13 Mar 2024 | 44.15 | 45.10 | 44.15 | 44.90 | 44.90 | 338,856 |
| 12 Mar 2024 | 44.30 | 44.35 | 43.65 | 44.20 | 44.20 | 398,010 |
| 11 Mar 2024 | 44.00 | 44.55 | 43.90 | 44.40 | 44.40 | 316,235 |
| 08 Mar 2024 | 44.75 | 44.75 | 43.30 | 43.70 | 43.70 | 805,599 |
| 07 Mar 2024 | 45.05 | 45.20 | 44.70 | 44.80 | 44.80 | 280,051 |
| 06 Mar 2024 | 45.30 | 45.45 | 44.95 | 45.20 | 45.20 | 345,121 |
| 05 Mar 2024 | 45.90 | 45.95 | 45.45 | 45.65 | 45.65 | 214,052 |
| 04 Mar 2024 | 45.95 | 46.45 | 45.75 | 46.05 | 46.05 | 379,211 |
| 01 Mar 2024 | 45.30 | 46.30 | 45.25 | 45.60 | 45.60 | 314,013 |
| 29 Feb 2024 | 44.90 | 45.40 | 44.90 | 45.15 | 45.15 | 156,000 |
| 27 Feb 2024 | 45.00 | 45.25 | 44.85 | 44.85 | 44.85 | 322,500 |
| 26 Feb 2024 | 45.95 | 45.95 | 44.75 | 44.90 | 44.90 | 517,554 |
| 23 Feb 2024 | 46.65 | 46.65 | 45.90 | 45.95 | 45.95 | 381,781 |
| 22 Feb 2024 | 45.20 | 46.70 | 45.20 | 46.35 | 46.35 | 594,671 |
| 21 Feb 2024 | 44.85 | 45.80 | 44.85 | 45.60 | 45.60 | 375,270 |
| 20 Feb 2024 | 45.50 | 45.55 | 44.80 | 44.85 | 44.85 | 522,010 |
| 19 Feb 2024 | 43.95 | 47.00 | 43.80 | 45.40 | 45.40 | 1,348,205 |
| 16 Feb 2024 | 44.00 | 44.75 | 43.50 | 43.65 | 43.65 | 787,000 |
| 15 Feb 2024 | 42.45 | 42.45 | 42.00 | 42.05 | 42.05 | 298,200 |
| 05 Feb 2024 | 42.45 | 42.50 | 42.05 | 42.40 | 42.40 | 161,000 |
| 02 Feb 2024 | 42.15 | 42.40 | 42.15 | 42.30 | 42.30 | 174,005 |
| 01 Feb 2024 | 42.05 | 42.35 | 42.05 | 42.30 | 42.30 | 128,000 |
| 31 Jan 2024 | 42.05 | 42.40 | 42.00 | 42.10 | 42.10 | 69,150 |
| 30 Jan 2024 | 42.20 | 42.40 | 42.20 | 42.20 | 42.20 | 115,026 |
| 29 Jan 2024 | 42.30 | 42.40 | 42.10 | 42.20 | 42.20 | 127,015 |
| 26 Jan 2024 | 42.20 | 42.85 | 42.20 | 42.30 | 42.30 | 61,153 |
| 25 Jan 2024 | 42.15 | 42.85 | 42.15 | 42.25 | 42.25 | 77,059 |
| 24 Jan 2024 | 42.20 | 42.45 | 42.20 | 42.20 | 42.20 | 68,082 |
| 23 Jan 2024 | 42.20 | 42.35 | 42.15 | 42.35 | 42.35 | 69,172 |
| 22 Jan 2024 | 42.10 | 42.50 | 42.10 | 42.30 | 42.30 | 104,000 |
| 19 Jan 2024 | 42.05 | 42.30 | 41.95 | 42.10 | 42.10 | 116,008 |
| 18 Jan 2024 | 41.55 | 42.55 | 41.45 | 42.35 | 42.35 | 119,005 |
| 17 Jan 2024 | 42.00 | 42.20 | 41.40 | 41.55 | 41.55 | 568,161 |
| 16 Jan 2024 | 42.20 | 42.35 | 41.75 | 42.10 | 42.10 | 323,075 |
| 15 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 12 Jan 2024 | 42.30 | 42.50 | 42.30 | 42.35 | 42.35 | 116,012 |
| 11 Jan 2024 | 42.10 | 42.40 | 42.05 | 42.30 | 42.30 | 165,000 |
| 10 Jan 2024 | 42.60 | 42.60 | 42.25 | 42.40 | 42.40 | 114,033 |
| 09 Jan 2024 | 43.30 | 43.30 | 42.40 | 42.55 | 42.55 | 186,000 |
| 08 Jan 2024 | 43.15 | 43.70 | 43.15 | 43.30 | 43.30 | 224,570 |
| 05 Jan 2024 | 43.00 | 43.40 | 42.75 | 43.40 | 43.40 | 163,550 |
| 04 Jan 2024 | 43.60 | 43.65 | 42.70 | 42.70 | 42.70 | 446,000 |
| 03 Jan 2024 | 42.70 | 43.65 | 42.70 | 43.55 | 43.55 | 407,307 |
| 02 Jan 2024 | 42.30 | 42.80 | 42.05 | 42.80 | 42.80 | 173,360 |
| 29 Dec 2023 | 42.10 | 42.40 | 42.10 | 42.40 | 42.40 | 84,129 |
| 28 Dec 2023 | 42.65 | 42.70 | 42.30 | 42.30 | 42.30 | 129,310 |
| 27 Dec 2023 | 42.60 | 42.70 | 42.45 | 42.70 | 42.70 | 95,187 |
| 26 Dec 2023 | 41.90 | 42.70 | 41.90 | 42.60 | 42.60 | 151,100 |
| 25 Dec 2023 | 42.50 | 42.50 | 41.80 | 41.95 | 41.95 | 205,000 |
| 22 Dec 2023 | 43.30 | 43.30 | 42.50 | 42.50 | 42.50 | 170,100 |
| 21 Dec 2023 | 43.45 | 43.45 | 43.00 | 43.10 | 43.10 | 166,242 |
| 20 Dec 2023 | 43.15 | 43.45 | 42.85 | 43.45 | 43.45 | 202,663 |
| 19 Dec 2023 | 43.00 | 43.20 | 42.35 | 43.15 | 43.15 | 274,102 |
| 18 Dec 2023 | 43.50 | 43.55 | 42.80 | 42.80 | 42.80 | 303,216 |
| 15 Dec 2023 | 43.70 | 43.70 | 43.35 | 43.45 | 43.45 | 312,000 |
| 14 Dec 2023 | 43.55 | 43.75 | 43.30 | 43.65 | 43.65 | 300,031 |
| 13 Dec 2023 | 43.95 | 43.95 | 43.20 | 43.40 | 43.40 | 367,200 |
| 12 Dec 2023 | 43.10 | 43.95 | 43.10 | 43.70 | 43.70 | 583,200 |
| 11 Dec 2023 | 42.10 | 43.30 | 42.10 | 43.05 | 43.05 | 547,455 |
| 08 Dec 2023 | 42.20 | 42.25 | 41.60 | 42.00 | 42.00 | 185,180 |
| 07 Dec 2023 | 42.45 | 42.45 | 42.10 | 42.20 | 42.20 | 141,040 |
| 06 Dec 2023 | 42.45 | 42.60 | 42.10 | 42.45 | 42.45 | 172,100 |
| 05 Dec 2023 | 42.55 | 42.55 | 42.20 | 42.35 | 42.35 | 166,170 |
| 04 Dec 2023 | 42.00 | 42.75 | 42.00 | 42.50 | 42.50 | 403,171 |
| 01 Dec 2023 | 41.45 | 42.00 | 41.40 | 41.85 | 41.85 | 203,130 |
| 30 Nov 2023 | 42.25 | 42.25 | 41.40 | 41.40 | 41.40 | 364,010 |
| 29 Nov 2023 | 42.10 | 42.65 | 41.90 | 42.10 | 42.10 | 534,380 |
| 28 Nov 2023 | 40.90 | 42.05 | 40.90 | 41.85 | 41.85 | 828,020 |
| 27 Nov 2023 | 40.60 | 41.10 | 40.60 | 40.80 | 40.80 | 313,326 |
| 24 Nov 2023 | 40.70 | 41.30 | 40.60 | 40.60 | 40.60 | 372,445 |
| *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.