YFY Inc. (TPE:1907)
Taiwan · Delayed Price · Currency is TWD 29.50
+0.05 (0.17%)
Sep 18, 2026, 1:10 PM CST
YFY Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 28.95 | 29.50 | 28.95 | 29.45 | 29.45 | 2.08% | 452,047 |
| Sep 16, 2026 | 28.95 | 29.05 | 28.85 | 28.85 | 28.85 | - | 546,206 |
| Sep 15, 2026 | 29.00 | 29.15 | 28.80 | 28.85 | 28.85 | -0.52% | 561,160 |
| Sep 14, 2026 | 28.70 | 29.05 | 28.60 | 29.00 | 29.00 | -0.17% | 697,691 |
| Sep 11, 2026 | 28.70 | 29.05 | 28.65 | 29.05 | 29.05 | -0.34% | 808,765 |
| Sep 10, 2026 | 28.95 | 29.35 | 28.95 | 29.15 | 29.15 | -0.17% | 704,022 |
| Sep 9, 2026 | 28.95 | 29.25 | 28.90 | 29.20 | 29.20 | 0.17% | 674,671 |
| Sep 8, 2026 | 29.10 | 29.35 | 29.00 | 29.15 | 29.15 | 0.17% | 501,262 |
| Sep 7, 2026 | 30.20 | 30.20 | 28.85 | 29.10 | 29.10 | -2.51% | 1,675,795 |
| Sep 4, 2026 | 30.30 | 30.35 | 29.65 | 29.85 | 29.85 | -1.49% | 1,034,877 |
| Sep 3, 2026 | 29.95 | 30.75 | 29.95 | 30.30 | 30.30 | 0.66% | 930,587 |
| Sep 2, 2026 | 29.85 | 30.20 | 29.80 | 30.10 | 30.10 | 0.84% | 589,696 |
| Sep 1, 2026 | 30.10 | 30.30 | 29.70 | 29.85 | 29.85 | - | 1,103,659 |
| Aug 31, 2026 | 29.90 | 30.30 | 29.85 | 29.85 | 29.85 | -0.17% | 1,107,835 |
| Aug 28, 2026 | 30.50 | 30.55 | 29.85 | 29.90 | 29.90 | -2.29% | 1,336,509 |
| Aug 27, 2026 | 30.35 | 30.80 | 30.35 | 30.60 | 30.60 | 0.66% | 658,320 |
| Aug 26, 2026 | 30.45 | 30.45 | 30.10 | 30.40 | 30.40 | -0.16% | 1,010,534 |
| Aug 25, 2026 | 31.00 | 31.05 | 30.25 | 30.45 | 30.45 | -1.77% | 870,727 |
| Aug 24, 2026 | 31.20 | 31.70 | 30.70 | 31.00 | 31.00 | -0.64% | 1,218,226 |
| Aug 21, 2026 | 30.45 | 31.20 | 30.40 | 31.20 | 31.20 | 2.46% | 2,332,334 |
| Aug 20, 2026 | 29.90 | 30.75 | 29.90 | 30.45 | 30.45 | 1.67% | 967,205 |
| Aug 19, 2026 | 28.90 | 30.05 | 28.90 | 29.95 | 29.95 | 2.22% | 1,366,614 |
| Aug 18, 2026 | 29.00 | 29.40 | 29.00 | 29.30 | 29.30 | -0.34% | 755,371 |
| Aug 17, 2026 | 28.80 | 29.45 | 28.60 | 29.40 | 29.40 | 1.55% | 823,286 |
| Aug 14, 2026 | 29.80 | 29.80 | 28.25 | 28.95 | 28.95 | -3.18% | 3,190,281 |
| Aug 13, 2026 | 30.00 | 30.20 | 29.70 | 29.90 | 29.90 | -0.83% | 1,581,030 |
| Aug 12, 2026 | 30.25 | 30.60 | 30.00 | 30.15 | 30.15 | -0.33% | 1,164,836 |
| Aug 11, 2026 | 31.20 | 31.20 | 30.05 | 30.25 | 30.25 | -1.94% | 1,995,871 |
| Aug 10, 2026 | 31.30 | 31.30 | 30.65 | 30.85 | 30.85 | - | 1,969,210 |
| Aug 7, 2026 | 30.45 | 31.15 | 30.45 | 30.85 | 30.85 | 1.65% | 2,330,200 |
| Aug 6, 2026 | 29.70 | 30.50 | 29.70 | 30.35 | 30.35 | 2.02% | 3,006,917 |
| Aug 5, 2026 | 29.70 | 29.85 | 29.40 | 29.75 | 29.75 | 0.85% | 1,504,107 |
| Aug 4, 2026 | 28.85 | 29.70 | 28.65 | 29.50 | 29.50 | 1.20% | 2,012,411 |
| Aug 3, 2026 | 29.05 | 29.50 | 28.50 | 29.15 | 29.15 | 0.34% | 2,530,845 |
| Jul 31, 2026 | 28.80 | 29.65 | 28.80 | 29.05 | 29.05 | 0.17% | 4,385,328 |
| Jul 30, 2026 | 28.50 | 29.00 | 28.30 | 29.00 | 29.00 | 1.93% | 2,463,461 |
| Jul 29, 2026 | 28.20 | 28.90 | 28.20 | 28.45 | 28.45 | 1.07% | 3,590,839 |
| Jul 28, 2026 | 28.05 | 28.20 | 27.90 | 28.15 | 28.15 | 0.36% | 1,428,820 |
| Jul 27, 2026 | 28.10 | 28.15 | 27.90 | 28.05 | 28.05 | -0.18% | 1,007,772 |
| Jul 24, 2026 | 27.80 | 28.15 | 27.65 | 28.10 | 28.10 | 0.18% | 1,111,419 |
| Jul 23, 2026 | 28.05 | 28.30 | 27.75 | 28.05 | 28.05 | - | 881,723 |
| Jul 22, 2026 | 27.95 | 28.40 | 27.75 | 28.05 | 28.05 | -0.53% | 1,137,368 |
| Jul 21, 2026 | 27.75 | 28.25 | 27.75 | 28.20 | 28.20 | 1.62% | 743,599 |
| Jul 20, 2026 | 28.80 | 28.80 | 27.60 | 27.75 | 27.75 | -1.42% | 1,430,442 |
| Jul 17, 2026 | 28.40 | 28.80 | 27.95 | 28.15 | 28.15 | -0.88% | 1,878,375 |
| Jul 16, 2026 | 29.20 | 29.70 | 28.35 | 28.40 | 28.40 | -2.74% | 2,706,466 |
| Jul 15, 2026 | 27.65 | 29.20 | 27.65 | 29.20 | 29.20 | 5.61% | 4,215,032 |
| Jul 14, 2026 | 27.45 | 27.65 | 27.10 | 27.65 | 27.65 | 2.22% | 1,887,963 |
| Jul 13, 2026 | 27.45 | 27.45 | 26.90 | 27.05 | 27.05 | 1.12% | 1,363,334 |
| Jul 9, 2026 | 28.00 | 28.00 | 27.30 | 27.75 | 26.75 | -0.36% | 1,640,203 |