Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 27.35
+0.50 (1.86%)
Aug 27, 2025, 11:50 AM CST
TPE:2939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | -0.19% | 2,001 |
| Aug 25, 2025 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | -1.47% | 8,229 |
| Aug 22, 2025 | 27.50 | 27.55 | 27.30 | 27.30 | 27.30 | -2.15% | 5,021 |
| Aug 21, 2025 | 28.00 | 28.00 | 27.55 | 27.90 | 27.90 | -0.36% | 8,000 |
| Aug 20, 2025 | 27.30 | 28.00 | 27.20 | 28.00 | 28.00 | - | 7,000 |
| Aug 19, 2025 | 28.15 | 28.30 | 27.95 | 28.00 | 28.00 | - | 17,392 |
| Aug 18, 2025 | 27.00 | 28.00 | 26.75 | 28.00 | 28.00 | 2.56% | 12,010 |
| Aug 15, 2025 | 27.25 | 27.50 | 27.25 | 27.30 | 27.30 | -0.73% | 6,000 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 5,000 |
| Aug 13, 2025 | 27.15 | 27.50 | 27.15 | 27.50 | 27.50 | -0.90% | 4,010 |
| Aug 12, 2025 | 27.75 | 28.00 | 27.75 | 27.75 | 27.75 | 0.18% | 7,049 |
| Aug 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 5,000 |
| Aug 8, 2025 | 27.00 | 27.70 | 26.55 | 27.70 | 27.70 | 1.09% | 11,031 |
| Aug 7, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 8,000 |
| Aug 6, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | - | 5,000 |
| Aug 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 2,060 |
| Aug 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 5.50% | 2,012 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | -0.94% | 9,003 |
| Jul 31, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 5,005 |
| Jul 30, 2025 | 25.55 | 26.00 | 25.55 | 26.00 | 26.00 | -0.95% | 7,393 |
| Jul 29, 2025 | 26.50 | 27.00 | 25.80 | 26.25 | 26.25 | -2.78% | 53,434 |
| Jul 28, 2025 | 27.50 | 27.50 | 26.95 | 27.00 | 27.00 | -1.82% | 16,049 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -3.34% | 4,001 |
| Jul 24, 2025 | 27.90 | 28.45 | 27.90 | 28.45 | 28.45 | -0.52% | 3,008 |
| Jul 23, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | -0.87% | 3,005 |
| Jul 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.87% | 3,000 |
| Jul 21, 2025 | 27.10 | 28.60 | 27.10 | 28.60 | 28.60 | 1.96% | 8,000 |
| Jul 18, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | -0.71% | 13,035 |
| Jul 17, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 0.89% | 4,671 |
| Jul 16, 2025 | 27.05 | 28.00 | 27.05 | 28.00 | 28.00 | 3.51% | 11,114 |
| Jul 15, 2025 | 26.40 | 27.05 | 26.40 | 27.05 | 27.05 | -0.92% | 8,351 |
| Jul 14, 2025 | 27.35 | 27.35 | 27.30 | 27.30 | 27.30 | 1.49% | 3,003 |
| Jul 11, 2025 | 26.65 | 27.30 | 26.55 | 26.90 | 26.90 | -2.18% | 20,207 |
| Jul 10, 2025 | 28.05 | 28.05 | 27.25 | 27.50 | 27.50 | -2.83% | 23,838 |
| Jul 9, 2025 | 28.45 | 28.45 | 28.30 | 28.30 | 28.30 | -1.74% | 7,101 |
| Jul 8, 2025 | 28.45 | 28.80 | 28.40 | 28.80 | 28.80 | -1.03% | 7,090 |
| Jul 7, 2025 | 28.65 | 29.10 | 28.50 | 29.10 | 29.10 | -1.69% | 10,004 |
| Jul 4, 2025 | 29.10 | 29.65 | 28.10 | 29.60 | 29.60 | -1.82% | 12,010 |
| Jul 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 4.51% | 6,040 |
| Jul 2, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | -0.86% | 9,345 |
| Jul 1, 2025 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | -3.00% | 10,143 |
| Jun 30, 2025 | 29.90 | 30.00 | 29.25 | 30.00 | 30.00 | 0.33% | 8,090 |
| Jun 27, 2025 | 29.50 | 30.00 | 29.05 | 29.90 | 29.90 | 1.36% | 12,272 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 1.72% | 6,001 |
| Jun 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,001 |
| Jun 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 8,108 |
| Jun 23, 2025 | 28.10 | 29.00 | 27.90 | 29.00 | 29.00 | - | 9,002 |
| Jun 20, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 7,002 |
| Jun 19, 2025 | 29.00 | 29.45 | 28.85 | 29.00 | 29.00 | -3.01% | 12,019 |
| Jun 18, 2025 | 30.50 | 30.50 | 29.90 | 29.90 | 29.90 | -2.29% | 13,000 |