YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 26.10
+0.15 (0.57%)
Oct 23, 2025, 2:38 PM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.20 | 26.65 | 25.90 | 26.10 | 26.10 | - | 871,851 |
| Oct 22, 2025 | 26.10 | 26.20 | 25.95 | 26.10 | 26.10 | 0.19% | 282,800 |
| Oct 21, 2025 | 25.90 | 26.15 | 25.85 | 26.05 | 26.05 | 0.77% | 365,710 |
| Oct 20, 2025 | 26.50 | 26.65 | 25.85 | 25.85 | 25.85 | -1.34% | 619,276 |
| Oct 17, 2025 | 25.95 | 26.50 | 25.95 | 26.20 | 26.20 | 0.77% | 1,240,120 |
| Oct 16, 2025 | 25.85 | 26.10 | 25.80 | 26.00 | 26.00 | 1.17% | 780,579 |
| Oct 15, 2025 | 25.55 | 26.15 | 25.55 | 25.70 | 25.70 | 0.59% | 2,100,070 |
| Oct 14, 2025 | 25.35 | 25.65 | 25.20 | 25.55 | 25.55 | 1.59% | 1,297,299 |
| Oct 13, 2025 | 25.60 | 25.60 | 24.85 | 25.15 | 25.15 | 0.20% | 1,445,715 |
| Oct 9, 2025 | 25.35 | 25.55 | 25.05 | 25.10 | 25.10 | -0.99% | 1,005,336 |
| Oct 8, 2025 | 25.50 | 25.55 | 25.30 | 25.35 | 25.35 | -0.39% | 687,229 |
| Oct 7, 2025 | 25.55 | 25.60 | 25.35 | 25.45 | 25.45 | -0.39% | 891,032 |
| Oct 3, 2025 | 25.50 | 25.60 | 25.30 | 25.55 | 25.55 | 0.39% | 689,272 |
| Oct 2, 2025 | 25.50 | 25.65 | 25.40 | 25.45 | 25.45 | - | 611,761 |
| Oct 1, 2025 | 25.60 | 25.65 | 25.40 | 25.45 | 25.45 | -0.20% | 490,090 |
| Sep 30, 2025 | 25.55 | 25.60 | 25.35 | 25.50 | 25.50 | 0.59% | 706,565 |
| Sep 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Sep 26, 2025 | 25.35 | 25.45 | 25.20 | 25.35 | 25.35 | - | 1,068,966 |
| Sep 25, 2025 | 24.90 | 25.65 | 24.90 | 25.35 | 25.35 | 2.01% | 1,428,667 |
| Sep 24, 2025 | 25.00 | 25.10 | 24.80 | 24.85 | 24.85 | -0.60% | 1,313,870 |
| Sep 23, 2025 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 0.20% | 1,324,750 |
| Sep 22, 2025 | 25.20 | 25.30 | 24.95 | 24.95 | 24.95 | -0.80% | 717,241 |
| Sep 19, 2025 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | -0.98% | 1,174,925 |
| Sep 18, 2025 | 25.30 | 25.70 | 25.30 | 25.40 | 25.40 | 0.20% | 721,425 |
| Sep 17, 2025 | 25.35 | 25.55 | 25.10 | 25.35 | 25.35 | - | 1,453,625 |
| Sep 16, 2025 | 25.35 | 25.45 | 25.25 | 25.35 | 25.35 | -0.59% | 937,877 |
| Sep 15, 2025 | 25.40 | 25.60 | 25.25 | 25.50 | 25.50 | 0.39% | 446,048 |
| Sep 12, 2025 | 25.15 | 25.60 | 25.15 | 25.40 | 25.40 | 0.40% | 413,648 |
| Sep 11, 2025 | 25.30 | 25.45 | 25.10 | 25.30 | 25.30 | -0.59% | 1,045,865 |
| Sep 10, 2025 | 25.35 | 25.55 | 25.20 | 25.45 | 25.45 | 1.19% | 1,116,580 |
| Sep 9, 2025 | 25.25 | 25.40 | 25.15 | 25.15 | 25.15 | -0.40% | 676,322 |
| Sep 8, 2025 | 25.35 | 25.35 | 25.10 | 25.25 | 25.25 | 0.20% | 917,438 |
| Sep 5, 2025 | 25.30 | 25.30 | 24.95 | 25.20 | 25.20 | - | 448,756 |
| Sep 4, 2025 | 24.90 | 25.25 | 24.90 | 25.20 | 25.20 | 1.20% | 413,817 |
| Sep 3, 2025 | 24.80 | 25.10 | 24.80 | 24.90 | 24.90 | 0.61% | 298,623 |
| Sep 2, 2025 | 24.90 | 25.10 | 24.60 | 24.75 | 24.75 | -0.60% | 701,035 |
| Sep 1, 2025 | 25.10 | 25.10 | 24.85 | 24.90 | 24.90 | -0.40% | 679,740 |
| 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 |