YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 25.50
+0.15 (0.59%)
Sep 30, 2025, 2:36 PM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.55 | 25.60 | 25.40 | 25.40 | 25.40 | 0.20% | 377,136 |
| 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 |
| 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 |