Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 20.35
-0.45 (-2.16%)
Feb 2, 2026, 1:30 PM CST
TPE:2939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.90 | 20.90 | 20.60 | 20.80 | 20.80 | - | 8,433 |
| Jan 29, 2026 | 20.95 | 21.55 | 20.80 | 20.80 | 20.80 | -1.42% | 20,046 |
| Jan 28, 2026 | 21.60 | 21.65 | 20.75 | 21.10 | 21.10 | -0.47% | 36,716 |
| Jan 27, 2026 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | -1.17% | 38,114 |
| Jan 26, 2026 | 21.55 | 22.00 | 21.45 | 21.45 | 21.45 | -2.28% | 29,010 |
| Jan 23, 2026 | 21.90 | 22.35 | 21.90 | 21.95 | 21.95 | -2.44% | 17,009 |
| Jan 22, 2026 | 21.95 | 22.50 | 21.60 | 22.50 | 22.50 | -1.32% | 27,037 |
| Jan 21, 2026 | 21.90 | 22.80 | 21.00 | 22.80 | 22.80 | 4.11% | 54,033 |
| Jan 20, 2026 | 22.55 | 22.55 | 21.90 | 21.90 | 21.90 | -2.67% | 38,015 |
| Jan 19, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -1.32% | 15,525 |
| Jan 16, 2026 | 22.80 | 22.80 | 22.65 | 22.80 | 22.80 | -0.44% | 7,015 |
| Jan 15, 2026 | 22.80 | 22.90 | 22.55 | 22.90 | 22.90 | 0.44% | 22,007 |
| Jan 14, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 0.22% | 12,132 |
| Jan 13, 2026 | 22.50 | 22.75 | 22.35 | 22.75 | 22.75 | 0.44% | 14,018 |
| Jan 12, 2026 | 23.15 | 23.15 | 22.45 | 22.65 | 22.65 | -4.43% | 50,177 |
| Jan 9, 2026 | 23.55 | 23.70 | 23.45 | 23.70 | 23.70 | -1.46% | 17,243 |
| Jan 8, 2026 | 24.30 | 24.75 | 23.85 | 24.05 | 24.05 | -6.42% | 31,568 |
| Jan 7, 2026 | 23.80 | 25.70 | 23.20 | 25.70 | 25.70 | 8.21% | 30,104 |
| Jan 6, 2026 | 22.90 | 23.75 | 22.90 | 23.75 | 23.75 | 4.86% | 357,200 |
| Jan 5, 2026 | 23.20 | 23.20 | 22.65 | 22.65 | 22.65 | -3.00% | 2,548 |
| Jan 2, 2026 | 23.35 | 23.40 | 23.30 | 23.35 | 23.35 | 1.52% | 7,048 |
| Dec 31, 2025 | 23.95 | 23.95 | 23.00 | 23.00 | 23.00 | -5.35% | 84,100 |
| Dec 30, 2025 | 23.90 | 24.50 | 23.90 | 24.30 | 24.30 | 1.46% | 54,000 |
| Dec 29, 2025 | 23.20 | 23.95 | 22.90 | 23.95 | 23.95 | 3.23% | 26,000 |
| Dec 26, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | -0.22% | 14,007 |
| Dec 24, 2025 | 23.60 | 23.60 | 23.25 | 23.25 | 23.25 | -1.48% | 12,016 |
| Dec 23, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 0.43% | 53,605 |
| Dec 22, 2025 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | -1.26% | 17,047 |
| Dec 19, 2025 | 23.75 | 23.80 | 23.65 | 23.80 | 23.80 | -0.63% | 10,092 |
| Dec 18, 2025 | 23.65 | 23.95 | 23.50 | 23.95 | 23.95 | 1.27% | 15,000 |
| Dec 17, 2025 | 23.90 | 23.90 | 23.65 | 23.65 | 23.65 | - | 19,001 |
| Dec 16, 2025 | 24.85 | 24.85 | 23.65 | 23.65 | 23.65 | -2.67% | 28,108 |
| Dec 15, 2025 | 24.30 | 24.45 | 24.30 | 24.30 | 24.30 | -0.21% | 8,721 |
| Dec 12, 2025 | 24.65 | 24.65 | 24.35 | 24.35 | 24.35 | -1.22% | 13,001 |
| Dec 11, 2025 | 24.65 | 24.80 | 24.45 | 24.65 | 24.65 | -0.20% | 7,001 |
| Dec 10, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -1.98% | 36,001 |
| Dec 9, 2025 | 24.70 | 25.20 | 24.65 | 25.20 | 25.20 | 1.20% | 6,002 |
| Dec 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | 4,000 |
| Dec 5, 2025 | 25.45 | 25.45 | 24.70 | 25.30 | 25.30 | -0.39% | 14,000 |
| Dec 4, 2025 | 24.95 | 25.40 | 24.65 | 25.40 | 25.40 | 2.83% | 9,649 |
| Dec 3, 2025 | 25.00 | 25.00 | 24.65 | 24.70 | 24.70 | -2.76% | 16,001 |
| Dec 2, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | -0.39% | 3,005 |
| Dec 1, 2025 | 24.60 | 25.50 | 24.60 | 25.50 | 25.50 | 2.20% | 4,005 |
| Nov 28, 2025 | 24.35 | 24.95 | 24.35 | 24.95 | 24.95 | - | 8,005 |
| Nov 27, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 2,001 |
| Nov 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 3,000 |
| Nov 24, 2025 | 24.55 | 25.00 | 24.10 | 24.95 | 24.95 | - | 34,010 |
| Nov 21, 2025 | 25.25 | 25.25 | 24.75 | 24.95 | 24.95 | -0.20% | 11,151 |
| Nov 20, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 0.20% | 5,000 |
| Nov 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 1,001 |