YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.10 (0.40%)
Sep 1, 2025, 9:15 AM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.05 | 25.20 | 25.00 | 25.00 | 25.00 | -0.20% | 514,930 |
| Aug 28, 2025 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | 0.20% | 310,156 |
| Aug 27, 2025 | 24.95 | 25.35 | 24.95 | 25.00 | 25.00 | 0.20% | 531,503 |
| Aug 26, 2025 | 25.00 | 25.25 | 24.90 | 24.95 | 24.95 | -0.40% | 1,147,879 |
| Aug 25, 2025 | 25.00 | 25.25 | 25.00 | 25.05 | 25.05 | 0.20% | 241,370 |
| Aug 22, 2025 | 25.05 | 25.20 | 24.95 | 25.00 | 25.00 | -1.19% | 449,954 |
| Aug 21, 2025 | 25.10 | 25.45 | 25.10 | 25.30 | 25.30 | 0.80% | 522,055 |
| Aug 20, 2025 | 25.10 | 25.15 | 24.75 | 25.10 | 25.10 | 0.40% | 759,349 |
| Aug 19, 2025 | 25.05 | 25.20 | 24.95 | 25.00 | 25.00 | -0.79% | 354,904 |
| Aug 18, 2025 | 25.40 | 25.55 | 25.05 | 25.20 | 25.20 | -0.79% | 778,981 |
| Aug 15, 2025 | 25.10 | 25.40 | 24.75 | 25.40 | 25.40 | 1.40% | 667,544 |
| Aug 14, 2025 | 25.00 | 25.30 | 25.00 | 25.05 | 25.05 | 0.20% | 379,581 |
| Aug 13, 2025 | 25.45 | 25.50 | 24.90 | 25.00 | 25.00 | -1.96% | 977,519 |
| Aug 12, 2025 | 25.35 | 25.65 | 25.15 | 25.50 | 25.50 | -0.20% | 955,044 |
| Aug 11, 2025 | 25.30 | 25.85 | 25.05 | 25.55 | 25.55 | 1.19% | 1,341,304 |
| Aug 8, 2025 | 25.15 | 25.40 | 25.05 | 25.25 | 25.25 | - | 563,516 |
| Aug 7, 2025 | 24.85 | 25.35 | 24.75 | 25.25 | 25.25 | 2.02% | 958,431 |
| Aug 6, 2025 | 24.40 | 24.90 | 24.40 | 24.75 | 24.75 | 1.64% | 394,857 |
| Aug 5, 2025 | 24.20 | 24.40 | 24.20 | 24.35 | 24.35 | 0.62% | 342,853 |
| Aug 4, 2025 | 24.05 | 24.40 | 23.60 | 24.20 | 24.20 | 0.41% | 729,090 |
| Aug 1, 2025 | 24.05 | 24.30 | 24.00 | 24.10 | 24.10 | -1.03% | 541,811 |
| Jul 31, 2025 | 24.55 | 24.65 | 24.30 | 24.35 | 24.35 | -1.62% | 639,313 |
| 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 |