YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 25.50
-0.05 (-0.20%)
Dec 23, 2025, 1:30 PM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |