YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 24.70
-0.30 (-1.20%)
Feb 2, 2026, 1:35 PM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 25.30 | 25.35 | 25.00 | 25.30 | 25.30 | - | 1,101,203 |
| Jan 9, 2026 | 25.70 | 25.80 | 25.25 | 25.30 | 25.30 | -1.36% | 1,125,640 |
| Jan 8, 2026 | 25.70 | 26.00 | 25.55 | 25.65 | 25.65 | - | 643,808 |
| Jan 7, 2026 | 25.90 | 26.25 | 25.60 | 25.65 | 25.65 | -1.16% | 1,497,003 |
| Jan 6, 2026 | 26.05 | 26.40 | 25.90 | 25.95 | 25.95 | -0.57% | 1,259,573 |
| Jan 5, 2026 | 25.90 | 26.30 | 25.70 | 26.10 | 26.10 | 0.19% | 2,407,159 |
| Jan 2, 2026 | 26.05 | 26.20 | 25.85 | 26.05 | 26.05 | -0.38% | 1,443,410 |
| Dec 31, 2025 | 26.35 | 26.55 | 25.75 | 26.15 | 26.15 | -0.57% | 1,636,865 |
| Dec 30, 2025 | 25.90 | 26.30 | 25.70 | 26.30 | 26.30 | 1.74% | 2,194,220 |
| Dec 29, 2025 | 25.55 | 26.15 | 25.55 | 25.85 | 25.85 | 1.17% | 2,218,664 |
| Dec 26, 2025 | 25.60 | 25.75 | 25.50 | 25.55 | 25.55 | 0.20% | 623,953 |
| Dec 24, 2025 | 25.40 | 25.60 | 25.35 | 25.50 | 25.50 | - | 805,534 |
| Dec 23, 2025 | 25.55 | 25.60 | 25.45 | 25.50 | 25.50 | -0.20% | 582,481 |
| Dec 22, 2025 | 26.05 | 26.05 | 25.40 | 25.55 | 25.55 | -1.92% | 1,985,002 |
| Dec 19, 2025 | 25.70 | 26.05 | 25.70 | 26.05 | 26.05 | 0.58% | 588,122 |
| Dec 18, 2025 | 25.90 | 26.20 | 25.60 | 25.90 | 25.90 | - | 602,964 |
| Dec 17, 2025 | 26.35 | 26.40 | 25.90 | 25.90 | 25.90 | -1.15% | 1,204,033 |
| Dec 16, 2025 | 26.05 | 26.30 | 25.75 | 26.20 | 26.20 | -0.76% | 1,196,065 |
| Dec 15, 2025 | 26.80 | 26.85 | 26.25 | 26.40 | 26.40 | -0.38% | 1,384,952 |
| Dec 12, 2025 | 26.70 | 27.10 | 26.50 | 26.50 | 26.50 | 0.57% | 850,203 |
| Dec 11, 2025 | 26.40 | 26.45 | 26.25 | 26.35 | 26.35 | -0.38% | 246,014 |
| Dec 10, 2025 | 25.95 | 26.50 | 25.95 | 26.45 | 26.45 | 1.15% | 629,931 |
| Dec 9, 2025 | 26.45 | 26.55 | 25.90 | 26.15 | 26.15 | -1.51% | 1,347,424 |
| Dec 8, 2025 | 26.80 | 26.80 | 26.50 | 26.55 | 26.55 | -1.12% | 1,223,818 |
| Dec 5, 2025 | 26.95 | 26.95 | 26.55 | 26.85 | 26.85 | -0.74% | 1,029,660 |
| Dec 4, 2025 | 27.10 | 27.20 | 26.80 | 27.05 | 27.05 | -0.55% | 608,147 |
| 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 |