YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 27.20
-0.20 (-0.73%)
At close: Dec 3, 2025
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 27.40 | 27.40 | 26.95 | 27.20 | 27.20 | -0.73% | 605,182 |
| Dec 2, 2025 | 27.75 | 27.95 | 27.40 | 27.40 | 27.40 | -1.26% | 498,193 |
| Dec 1, 2025 | 27.30 | 27.95 | 27.30 | 27.75 | 27.75 | 0.36% | 711,633 |
| Nov 28, 2025 | 27.25 | 27.75 | 27.15 | 27.65 | 27.65 | 1.28% | 680,590 |
| Nov 27, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 0.55% | 472,361 |
| Nov 26, 2025 | 27.45 | 27.45 | 27.10 | 27.15 | 27.15 | -0.55% | 564,472 |
| Nov 25, 2025 | 27.50 | 27.50 | 27.15 | 27.30 | 27.30 | -1.62% | 1,155,680 |
| Nov 24, 2025 | 27.45 | 28.25 | 27.30 | 27.75 | 27.75 | 1.65% | 2,418,435 |
| Nov 21, 2025 | 27.00 | 27.30 | 26.60 | 27.30 | 27.30 | 2.25% | 1,420,152 |
| Nov 20, 2025 | 26.75 | 26.90 | 26.35 | 26.70 | 26.70 | - | 705,524 |
| Nov 19, 2025 | 27.10 | 27.20 | 26.40 | 26.70 | 26.70 | -1.11% | 1,460,228 |
| Nov 18, 2025 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -1.82% | 2,190,388 |
| Nov 17, 2025 | 27.00 | 27.50 | 26.90 | 27.50 | 27.50 | 2.61% | 1,799,829 |
| Nov 14, 2025 | 26.15 | 27.00 | 26.00 | 26.80 | 26.80 | 2.49% | 1,294,616 |
| Nov 13, 2025 | 26.00 | 26.25 | 26.00 | 26.15 | 26.15 | 0.58% | 497,449 |
| Nov 12, 2025 | 25.90 | 26.25 | 25.90 | 26.00 | 26.00 | 0.78% | 626,288 |
| Nov 11, 2025 | 25.80 | 26.00 | 25.65 | 25.80 | 25.80 | -0.19% | 402,212 |
| Nov 10, 2025 | 26.00 | 26.00 | 25.50 | 25.85 | 25.85 | - | 726,919 |
| Nov 7, 2025 | 25.85 | 26.10 | 25.75 | 25.85 | 25.85 | -0.96% | 312,312 |
| Nov 6, 2025 | 25.60 | 26.15 | 25.50 | 26.10 | 26.10 | 3.57% | 1,127,532 |
| Nov 5, 2025 | 25.35 | 25.35 | 25.00 | 25.20 | 25.20 | -1.18% | 600,090 |
| Nov 4, 2025 | 25.45 | 25.70 | 25.40 | 25.50 | 25.50 | 0.20% | 482,100 |
| Nov 3, 2025 | 25.60 | 25.75 | 25.45 | 25.45 | 25.45 | 0.20% | 581,129 |
| Oct 31, 2025 | 25.70 | 25.85 | 25.30 | 25.40 | 25.40 | 0.20% | 598,289 |
| Oct 30, 2025 | 25.80 | 25.85 | 25.25 | 25.35 | 25.35 | -1.93% | 979,236 |
| Oct 29, 2025 | 25.90 | 25.95 | 25.70 | 25.85 | 25.85 | -0.19% | 435,451 |
| Oct 28, 2025 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | -1.15% | 439,104 |
| Oct 27, 2025 | 26.30 | 26.45 | 26.00 | 26.20 | 26.20 | 0.38% | 552,898 |
| 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 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 |