YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 24.10
-0.25 (-1.03%)
Aug 1, 2025, 1:30 PM CST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.05 | 24.30 | 24.00 | 24.10 | - | -1.03% | 319,617 |
| Jul 31, 2025 | 24.55 | 24.65 | 24.30 | 24.35 | 24.35 | -1.62% | 518,823 |
| Jul 30, 2025 | 24.35 | 24.75 | 24.30 | 24.75 | 24.75 | 1.85% | 520,662 |
| Jul 29, 2025 | 24.50 | 24.80 | 24.20 | 24.30 | 24.30 | -0.82% | 694,464 |
| Jul 28, 2025 | 24.40 | 24.60 | 24.20 | 24.50 | 24.50 | 0.62% | 359,253 |
| Jul 25, 2025 | 23.95 | 25.00 | 23.95 | 24.35 | 24.35 | 1.25% | 1,417,369 |
| Jul 24, 2025 | 24.20 | 24.35 | 23.95 | 24.05 | 24.05 | -0.62% | 635,184 |
| Jul 23, 2025 | 23.80 | 24.30 | 23.80 | 24.20 | 24.20 | 1.89% | 879,067 |
| Jul 22, 2025 | 23.85 | 23.95 | 23.65 | 23.75 | 23.75 | -0.42% | 714,368 |
| Jul 21, 2025 | 23.80 | 24.05 | 23.80 | 23.85 | 23.85 | 0.21% | 588,980 |
| Jul 18, 2025 | 23.50 | 24.15 | 23.50 | 23.80 | 23.80 | 1.28% | 1,032,979 |
| Jul 17, 2025 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | 2.84% | 739,242 |
| Jul 16, 2025 | 22.80 | 23.00 | 22.75 | 22.85 | 22.85 | 0.22% | 787,580 |
| Jul 15, 2025 | 22.70 | 23.05 | 22.70 | 22.80 | 22.80 | -0.87% | 499,223 |
| Jul 14, 2025 | 22.70 | 23.05 | 22.70 | 23.00 | 23.00 | 1.55% | 591,669 |
| Jul 11, 2025 | 22.65 | 23.25 | 22.55 | 22.65 | 22.65 | -3.62% | 1,407,583 |
| Jul 10, 2025 | 23.30 | 23.55 | 23.15 | 23.50 | 22.70 | 0.86% | 803,771 |
| Jul 9, 2025 | 23.55 | 23.55 | 23.30 | 23.30 | 22.51 | -1.06% | 888,252 |
| Jul 8, 2025 | 23.70 | 23.85 | 23.45 | 23.55 | 22.75 | -0.63% | 910,291 |
| Jul 7, 2025 | 24.00 | 24.20 | 23.65 | 23.70 | 22.89 | -1.25% | 718,852 |
| Jul 4, 2025 | 24.15 | 24.25 | 24.00 | 24.00 | 23.18 | -0.83% | 501,497 |
| Jul 3, 2025 | 23.50 | 24.25 | 23.50 | 24.20 | 23.38 | 2.98% | 1,052,250 |
| Jul 2, 2025 | 23.55 | 23.65 | 23.35 | 23.50 | 22.70 | -0.21% | 500,117 |
| Jul 1, 2025 | 22.90 | 23.65 | 22.90 | 23.55 | 22.75 | 2.84% | 1,085,876 |
| Jun 30, 2025 | 23.45 | 23.45 | 22.90 | 22.90 | 22.12 | -2.14% | 1,715,373 |
| Jun 27, 2025 | 23.45 | 23.65 | 23.25 | 23.40 | 22.60 | - | 1,297,661 |
| Jun 26, 2025 | 23.30 | 23.90 | 23.25 | 23.40 | 22.60 | 0.43% | 1,490,756 |
| Jun 25, 2025 | 23.80 | 24.05 | 23.25 | 23.30 | 22.51 | -1.69% | 1,674,648 |
| Jun 24, 2025 | 22.90 | 24.25 | 22.55 | 23.70 | 22.89 | 3.27% | 1,898,708 |
| Jun 23, 2025 | 23.50 | 23.55 | 22.90 | 22.95 | 22.17 | -2.75% | 1,742,054 |
| Jun 20, 2025 | 23.75 | 23.80 | 23.30 | 23.60 | 22.80 | -0.84% | 7,456,339 |
| Jun 19, 2025 | 24.40 | 24.40 | 23.75 | 23.80 | 22.99 | -2.86% | 1,621,935 |
| Jun 18, 2025 | 24.25 | 24.70 | 24.10 | 24.50 | 23.67 | 1.03% | 1,051,420 |
| Jun 17, 2025 | 24.80 | 24.90 | 24.20 | 24.25 | 23.42 | -2.02% | 1,588,260 |
| Jun 16, 2025 | 24.80 | 24.90 | 24.50 | 24.75 | 23.91 | -0.80% | 705,734 |
| Jun 13, 2025 | 25.45 | 25.45 | 24.90 | 24.95 | 24.10 | -2.92% | 1,295,817 |
| Jun 12, 2025 | 25.90 | 26.00 | 25.70 | 25.70 | 24.83 | -0.58% | 665,285 |
| Jun 11, 2025 | 26.10 | 26.15 | 25.70 | 25.85 | 24.97 | -0.96% | 877,535 |
| Jun 10, 2025 | 25.90 | 26.35 | 25.90 | 26.10 | 25.21 | 0.77% | 733,105 |
| Jun 9, 2025 | 26.20 | 26.20 | 25.70 | 25.90 | 25.02 | -0.77% | 870,003 |
| Jun 6, 2025 | 26.40 | 26.40 | 26.10 | 26.10 | 25.21 | -0.57% | 514,083 |
| Jun 5, 2025 | 26.40 | 26.60 | 26.10 | 26.25 | 25.36 | -0.76% | 960,289 |
| Jun 4, 2025 | 26.40 | 26.80 | 26.35 | 26.45 | 25.55 | 0.19% | 747,288 |
| Jun 3, 2025 | 26.80 | 26.90 | 26.35 | 26.40 | 25.50 | -1.31% | 1,004,912 |
| Jun 2, 2025 | 27.35 | 27.45 | 26.55 | 26.75 | 25.84 | -3.43% | 1,575,962 |
| May 29, 2025 | 27.20 | 27.70 | 26.90 | 27.70 | 26.76 | 2.21% | 1,839,300 |
| May 28, 2025 | 27.20 | 27.30 | 26.95 | 27.10 | 26.18 | 0.18% | 533,669 |
| May 27, 2025 | 27.55 | 27.75 | 27.00 | 27.05 | 26.13 | -1.81% | 949,975 |
| May 26, 2025 | 27.35 | 27.80 | 27.30 | 27.55 | 26.61 | 0.73% | 1,195,894 |
| May 23, 2025 | 27.10 | 27.50 | 27.10 | 27.35 | 26.42 | - | 446,242 |