Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 25.65
-1.50 (-5.52%)
At close: Mar 13, 2026
TPE:2939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.65 | 26.65 | 25.55 | 25.65 | 25.65 | -5.52% | 82,647 |
| Mar 12, 2026 | 24.55 | 27.15 | 23.75 | 27.15 | 27.15 | 9.70% | 116,308 |
| Mar 11, 2026 | 22.80 | 24.75 | 22.80 | 24.75 | 24.75 | 10.00% | 72,244 |
| Mar 10, 2026 | 20.90 | 22.80 | 20.90 | 22.50 | 22.50 | 7.66% | 59,240 |
| Mar 9, 2026 | 21.05 | 21.50 | 20.10 | 20.90 | 20.90 | -3.69% | 38,096 |
| Mar 6, 2026 | 21.60 | 21.70 | 21.05 | 21.70 | 21.70 | -0.46% | 32,012 |
| Mar 5, 2026 | 22.05 | 22.05 | 21.40 | 21.80 | 21.80 | -0.68% | 18,000 |
| Mar 4, 2026 | 23.25 | 23.25 | 21.75 | 21.95 | 21.95 | -6.40% | 29,054 |
| Mar 3, 2026 | 23.60 | 24.00 | 22.80 | 23.45 | 23.45 | -2.29% | 28,023 |
| Mar 2, 2026 | 23.30 | 24.30 | 23.30 | 24.00 | 24.00 | - | 10,003 |
| Feb 26, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -1.44% | 13,098 |
| Feb 25, 2026 | 23.70 | 24.35 | 23.70 | 24.35 | 24.35 | - | 16,004 |
| Feb 24, 2026 | 24.50 | 24.50 | 24.00 | 24.35 | 24.35 | -0.61% | 20,101 |
| Feb 23, 2026 | 23.65 | 24.50 | 23.65 | 24.50 | 24.50 | 3.16% | 48,528 |
| Feb 11, 2026 | 23.80 | 23.80 | 23.35 | 23.75 | 23.75 | -0.42% | 19,214 |
| Feb 10, 2026 | 23.85 | 24.05 | 23.65 | 23.85 | 23.85 | -1.04% | 25,003 |
| Feb 9, 2026 | 23.85 | 24.40 | 23.65 | 24.10 | 24.10 | 1.47% | 31,262 |
| Feb 6, 2026 | 24.00 | 24.55 | 23.65 | 23.75 | 23.75 | -1.86% | 94,411 |
| Feb 5, 2026 | 22.15 | 24.20 | 22.15 | 24.20 | 24.20 | 9.26% | 305,431 |
| Feb 4, 2026 | 20.05 | 22.15 | 20.00 | 22.15 | 22.15 | 9.93% | 197,351 |
| Feb 3, 2026 | 20.35 | 20.35 | 19.90 | 20.15 | 20.15 | -0.98% | 27,102 |
| Feb 2, 2026 | 20.45 | 20.45 | 20.20 | 20.35 | 20.35 | -2.16% | 7,186 |
| 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 |