YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 26.00
-0.45 (-1.70%)
Apr 2, 2026, 1:30 PM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.30 | 26.40 | 25.90 | 26.00 | 26.00 | -1.70% | 1,180,836 |
| Apr 1, 2026 | 26.30 | 26.90 | 25.70 | 26.45 | 26.45 | -1.31% | 3,355,704 |
| Mar 31, 2026 | 27.00 | 27.90 | 26.50 | 26.80 | 26.80 | -1.11% | 3,769,413 |
| Mar 30, 2026 | 26.25 | 28.45 | 26.25 | 27.10 | 27.10 | 3.24% | 8,552,919 |
| Mar 27, 2026 | 26.25 | 26.60 | 25.70 | 26.25 | 26.25 | 1.16% | 3,865,706 |
| Mar 26, 2026 | 25.25 | 26.15 | 25.25 | 25.95 | 25.95 | 4.22% | 3,171,678 |
| Mar 25, 2026 | 25.45 | 25.45 | 24.70 | 24.90 | 24.90 | -0.40% | 1,108,570 |
| Mar 24, 2026 | 25.50 | 25.70 | 24.50 | 25.00 | 25.00 | 2.04% | 2,074,603 |
| Mar 23, 2026 | 23.90 | 25.50 | 23.75 | 24.50 | 24.50 | 2.08% | 3,130,854 |
| Mar 20, 2026 | 23.90 | 24.25 | 23.90 | 24.00 | 24.00 | 0.42% | 758,284 |
| Mar 19, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.85% | 1,228,164 |
| Mar 18, 2026 | 24.80 | 24.80 | 24.35 | 24.35 | 24.35 | -0.20% | 583,369 |
| Mar 17, 2026 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | 0.83% | 1,119,179 |
| Mar 16, 2026 | 24.20 | 24.40 | 23.90 | 24.20 | 24.20 | 1.26% | 1,502,138 |
| Mar 13, 2026 | 24.05 | 24.35 | 23.90 | 23.90 | 23.90 | -1.65% | 1,276,252 |
| Mar 12, 2026 | 24.30 | 24.50 | 24.10 | 24.30 | 24.30 | -0.61% | 866,147 |
| Mar 11, 2026 | 24.35 | 24.75 | 24.35 | 24.45 | 24.45 | 0.20% | 557,710 |
| Mar 10, 2026 | 24.55 | 24.60 | 24.25 | 24.40 | 24.40 | 1.04% | 523,854 |
| Mar 9, 2026 | 23.90 | 24.35 | 23.85 | 24.15 | 24.15 | -2.62% | 1,203,958 |
| Mar 6, 2026 | 23.95 | 24.95 | 23.90 | 24.80 | 24.80 | 2.69% | 1,010,841 |
| Mar 5, 2026 | 24.25 | 24.35 | 23.95 | 24.15 | 24.15 | 0.21% | 1,256,845 |
| Mar 4, 2026 | 25.00 | 25.15 | 24.05 | 24.10 | 24.10 | -4.37% | 2,128,035 |
| Mar 3, 2026 | 25.55 | 25.60 | 25.15 | 25.20 | 25.20 | -1.75% | 803,028 |
| Mar 2, 2026 | 25.85 | 26.10 | 25.55 | 25.65 | 25.65 | -0.77% | 747,545 |
| Feb 26, 2026 | 26.25 | 26.30 | 25.75 | 25.85 | 25.85 | -1.52% | 1,240,526 |
| Feb 25, 2026 | 26.35 | 26.35 | 26.15 | 26.25 | 26.25 | -0.76% | 806,351 |
| Feb 24, 2026 | 26.75 | 27.45 | 26.15 | 26.45 | 26.45 | 2.12% | 2,617,829 |
| Feb 23, 2026 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | - | 1,485,892 |
| Feb 11, 2026 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | -0.38% | 1,181,520 |
| Feb 10, 2026 | 25.95 | 26.35 | 25.85 | 26.00 | 26.00 | -0.57% | 1,136,275 |
| Feb 9, 2026 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 1.75% | 1,782,157 |
| Feb 6, 2026 | 25.55 | 25.75 | 25.35 | 25.70 | 25.70 | -0.19% | 821,121 |
| Feb 5, 2026 | 25.25 | 25.90 | 25.20 | 25.75 | 25.75 | 1.98% | 1,598,646 |
| Feb 4, 2026 | 24.55 | 25.30 | 24.55 | 25.25 | 25.25 | 1.81% | 1,000,943 |
| Feb 3, 2026 | 24.95 | 24.95 | 24.50 | 24.80 | 24.80 | 0.40% | 1,051,250 |
| Feb 2, 2026 | 25.00 | 25.00 | 24.65 | 24.70 | 24.70 | -1.20% | 1,118,169 |
| Jan 30, 2026 | 25.50 | 25.55 | 25.00 | 25.00 | 25.00 | -1.96% | 792,444 |
| Jan 29, 2026 | 25.20 | 25.50 | 25.10 | 25.50 | 25.50 | 1.39% | 705,766 |
| Jan 28, 2026 | 25.20 | 25.40 | 24.95 | 25.15 | 25.15 | 0.20% | 920,120 |
| Jan 27, 2026 | 25.50 | 25.55 | 25.00 | 25.10 | 25.10 | -1.18% | 759,034 |
| Jan 26, 2026 | 24.90 | 25.50 | 24.90 | 25.40 | 25.40 | 2.01% | 822,166 |
| Jan 23, 2026 | 25.25 | 25.25 | 24.85 | 24.90 | 24.90 | -0.20% | 473,672 |
| Jan 22, 2026 | 24.85 | 25.15 | 24.70 | 24.95 | 24.95 | 0.40% | 935,000 |
| Jan 21, 2026 | 25.05 | 25.10 | 24.80 | 24.85 | 24.85 | -1.58% | 1,631,204 |
| Jan 20, 2026 | 25.60 | 25.65 | 25.25 | 25.25 | 25.25 | -1.75% | 1,014,669 |
| Jan 19, 2026 | 25.20 | 26.10 | 25.20 | 25.70 | 25.70 | 0.59% | 838,083 |
| Jan 16, 2026 | 26.05 | 26.05 | 25.40 | 25.55 | 25.55 | -1.92% | 1,176,139 |
| Jan 15, 2026 | 26.05 | 26.20 | 25.90 | 26.05 | 26.05 | - | 508,602 |
| Jan 14, 2026 | 25.80 | 26.75 | 25.75 | 26.05 | 26.05 | 1.56% | 1,224,010 |
| Jan 13, 2026 | 25.35 | 25.65 | 25.10 | 25.65 | 25.65 | 1.38% | 652,478 |