YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 26.05
-0.35 (-1.33%)
Jun 5, 2026, 1:30 PM CST
YFY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 25.10 | 27.55 | 25.10 | 26.40 | 26.40 | 5.39% | 7,888,975 |
| Jun 3, 2026 | 24.50 | 25.45 | 24.50 | 25.05 | 25.05 | 2.87% | 4,037,253 |
| Jun 2, 2026 | 24.30 | 24.55 | 24.20 | 24.35 | 24.35 | -0.41% | 1,825,471 |
| Jun 1, 2026 | 24.45 | 24.60 | 23.95 | 24.45 | 24.45 | 1.03% | 1,534,656 |
| May 29, 2026 | 24.30 | 24.55 | 24.15 | 24.20 | 24.20 | -0.21% | 1,201,849 |
| May 28, 2026 | 24.20 | 24.50 | 24.00 | 24.25 | 24.25 | 1.04% | 1,538,131 |
| May 27, 2026 | 24.50 | 24.50 | 23.95 | 24.00 | 24.00 | -2.04% | 1,790,134 |
| May 26, 2026 | 24.60 | 24.90 | 24.40 | 24.50 | 24.50 | -1.41% | 1,020,035 |
| May 25, 2026 | 24.50 | 24.90 | 24.20 | 24.85 | 24.85 | 1.64% | 1,076,230 |
| May 22, 2026 | 24.55 | 24.75 | 24.40 | 24.45 | 24.45 | -1.21% | 792,612 |
| May 21, 2026 | 24.30 | 24.85 | 24.30 | 24.75 | 24.75 | 2.27% | 843,770 |
| May 20, 2026 | 24.40 | 24.45 | 23.95 | 24.20 | 24.20 | -0.82% | 1,619,373 |
| May 19, 2026 | 24.45 | 24.65 | 24.15 | 24.40 | 24.40 | 0.83% | 1,353,562 |
| May 18, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 1,595,143 |
| May 15, 2026 | 24.75 | 25.85 | 24.75 | 25.00 | 25.00 | 2.25% | 3,443,332 |
| May 14, 2026 | 24.45 | 24.75 | 24.35 | 24.45 | 24.45 | -0.20% | 1,234,130 |
| May 13, 2026 | 23.85 | 24.50 | 23.80 | 24.50 | 24.50 | 2.94% | 1,491,048 |
| May 12, 2026 | 24.05 | 24.15 | 23.80 | 23.80 | 23.80 | -1.04% | 1,330,986 |
| May 11, 2026 | 24.05 | 24.30 | 24.00 | 24.05 | 24.05 | - | 901,782 |
| May 8, 2026 | 24.20 | 24.20 | 23.95 | 24.05 | 24.05 | - | 1,062,337 |
| May 7, 2026 | 23.60 | 24.10 | 23.50 | 24.05 | 24.05 | 0.84% | 1,324,186 |
| May 6, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | 0.42% | 1,248,571 |
| May 5, 2026 | 23.50 | 23.90 | 23.45 | 23.75 | 23.75 | 1.06% | 1,043,238 |
| May 4, 2026 | 23.65 | 23.75 | 23.40 | 23.50 | 23.50 | -0.42% | 1,331,728 |
| Apr 30, 2026 | 23.95 | 24.00 | 23.60 | 23.60 | 23.60 | -1.46% | 1,941,421 |
| Apr 29, 2026 | 24.30 | 24.30 | 23.85 | 23.95 | 23.95 | -0.42% | 1,524,027 |
| Apr 28, 2026 | 24.00 | 24.40 | 23.95 | 24.05 | 24.05 | 0.21% | 860,177 |
| Apr 27, 2026 | 24.15 | 24.20 | 23.85 | 24.00 | 24.00 | -0.83% | 1,967,445 |
| Apr 24, 2026 | 24.80 | 24.95 | 24.10 | 24.20 | 24.20 | -0.62% | 1,369,971 |
| Apr 23, 2026 | 24.85 | 24.90 | 24.25 | 24.35 | 24.35 | -2.60% | 1,855,271 |
| Apr 22, 2026 | 25.60 | 25.60 | 24.90 | 25.00 | 25.00 | -1.96% | 769,323 |
| Apr 21, 2026 | 25.30 | 25.60 | 24.95 | 25.50 | 25.50 | 2.41% | 860,290 |
| Apr 20, 2026 | 25.60 | 25.95 | 24.85 | 24.90 | 24.90 | -2.54% | 1,728,566 |
| Apr 17, 2026 | 26.40 | 26.40 | 25.50 | 25.55 | 25.55 | -1.54% | 1,040,960 |
| Apr 16, 2026 | 26.40 | 26.45 | 25.90 | 25.95 | 25.95 | -1.33% | 925,340 |
| Apr 15, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | 0.77% | 1,171,005 |
| Apr 14, 2026 | 25.90 | 26.45 | 25.90 | 26.10 | 26.10 | 0.77% | 1,258,623 |
| Apr 13, 2026 | 25.85 | 26.05 | 25.75 | 25.90 | 25.90 | 0.19% | 1,326,858 |
| Apr 10, 2026 | 25.90 | 26.10 | 25.80 | 25.85 | 25.85 | - | 477,198 |
| Apr 9, 2026 | 26.20 | 26.20 | 25.75 | 25.85 | 25.85 | -0.19% | 811,375 |
| Apr 8, 2026 | 26.15 | 26.20 | 25.80 | 25.90 | 25.90 | -0.96% | 1,153,912 |
| Apr 7, 2026 | 26.00 | 26.40 | 25.75 | 26.15 | 26.15 | 0.58% | 681,581 |
| 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 |