Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 24.10
+0.40 (1.69%)
Oct 30, 2026, 1:30 PM CST
TPE:2939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | 1.69% | 37,101 |
| Oct 29, 2026 | 23.95 | 23.95 | 23.65 | 23.70 | 23.70 | -1.04% | 22,000 |
| Oct 28, 2026 | 23.70 | 24.25 | 23.70 | 23.95 | 23.95 | 2.13% | 8,473 |
| Oct 27, 2026 | 23.05 | 23.45 | 22.90 | 23.45 | 23.45 | -1.47% | 11,588 |
| Oct 22, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 16,000 |
| Oct 21, 2026 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | -2.66% | 31,242 |
| Oct 20, 2026 | 24.00 | 24.60 | 24.00 | 24.45 | 24.45 | 1.87% | 15,340 |
| Oct 16, 2026 | 24.60 | 24.80 | 23.65 | 24.00 | 24.00 | -0.83% | 49,181 |
| Oct 15, 2026 | 24.60 | 24.70 | 24.20 | 24.20 | 24.20 | -0.62% | 35,010 |
| Oct 14, 2026 | 24.55 | 24.90 | 24.30 | 24.35 | 24.35 | -0.61% | 80,812 |
| Oct 13, 2026 | 23.65 | 25.00 | 23.65 | 24.50 | 24.50 | 3.81% | 98,226 |
| Oct 12, 2026 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | - | 19,247 |
| Oct 8, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -2.88% | 50,001 |
| Oct 7, 2026 | 24.80 | 24.80 | 23.70 | 24.30 | 24.30 | 2.10% | 44,112 |
| Oct 6, 2026 | 23.45 | 24.30 | 23.45 | 23.80 | 23.80 | 1.49% | 74,367 |
| Oct 5, 2026 | 22.90 | 23.90 | 22.90 | 23.45 | 23.45 | 3.99% | 102,002 |
| Oct 2, 2026 | 21.95 | 22.90 | 21.95 | 22.55 | 22.55 | 2.73% | 39,378 |
| Oct 1, 2026 | 21.90 | 22.00 | 21.50 | 21.95 | 21.95 | 0.23% | 24,032 |
| Sep 30, 2026 | 20.05 | 22.00 | 20.05 | 21.90 | 21.90 | 8.15% | 92,004 |
| Sep 29, 2026 | 19.85 | 20.25 | 19.65 | 20.25 | 20.25 | 3.32% | 51,000 |
| Sep 24, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | - | 17,001 |
| Sep 23, 2026 | 19.95 | 19.95 | 19.50 | 19.60 | 19.60 | -1.75% | 21,001 |
| Sep 22, 2026 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 0.25% | 9,002 |
| Sep 21, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -2.93% | 27,002 |
| Sep 18, 2026 | 20.85 | 20.85 | 20.25 | 20.50 | 20.50 | -2.38% | 18,006 |
| Sep 17, 2026 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 8.25% | 8,015 |
| Sep 16, 2026 | 19.30 | 19.40 | 19.25 | 19.40 | 19.40 | - | 7,000 |
| Sep 15, 2026 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -0.77% | 21,002 |
| Sep 14, 2026 | 19.70 | 19.80 | 19.55 | 19.55 | 19.55 | -0.76% | 13,006 |
| Sep 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 457,002 |
| Sep 10, 2026 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | 67,000 |
| Sep 9, 2026 | 19.60 | 19.70 | 19.30 | 19.70 | 19.70 | -1.50% | 28,001 |
| Sep 8, 2026 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 1.27% | 8,401 |
| Sep 7, 2026 | 20.00 | 20.00 | 19.30 | 19.75 | 19.75 | -1.25% | 65,000 |
| Sep 4, 2026 | 19.75 | 20.00 | 19.50 | 20.00 | 20.00 | 1.52% | 355,000 |
| Sep 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 1,000 |
| Sep 2, 2026 | 19.30 | 19.80 | 19.15 | 19.80 | 19.80 | 0.51% | 8,000 |
| Sep 1, 2026 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | -0.51% | 4,009 |
| Aug 31, 2026 | 20.05 | 20.05 | 19.55 | 19.80 | 19.80 | -1.00% | 8,001 |
| Aug 28, 2026 | 19.15 | 20.00 | 19.15 | 20.00 | 20.00 | 4.17% | 19,002 |
| Aug 27, 2026 | 19.35 | 19.70 | 19.20 | 19.20 | 19.20 | -1.79% | 8,000 |
| Aug 26, 2026 | 19.35 | 19.70 | 19.35 | 19.55 | 19.55 | -1.01% | 4,200 |
| Aug 25, 2026 | 19.35 | 19.75 | 19.35 | 19.75 | 19.75 | 0.51% | 10,001 |
| Aug 24, 2026 | 21.10 | 21.10 | 19.55 | 19.65 | 19.65 | 0.51% | 13,000 |
| Aug 21, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.26% | 2,000 |
| Aug 20, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 4.26% | 4,003 |
| Aug 19, 2026 | 19.10 | 19.30 | 18.80 | 18.80 | 18.80 | -2.08% | 16,000 |
| Aug 18, 2026 | 19.45 | 19.45 | 19.20 | 19.20 | 19.20 | -0.78% | 7,002 |
| Aug 17, 2026 | 19.50 | 19.55 | 19.35 | 19.35 | 19.35 | -3.25% | 15,003 |
| Aug 14, 2026 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 3.09% | 7,001 |