Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 25.20
+0.05 (0.20%)
Apr 24, 2026, 1:30 PM CST
TPE:2939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.85 | 25.25 | 24.60 | 25.20 | 25.20 | 0.20% | 10,001 |
| Apr 23, 2026 | 25.60 | 25.60 | 24.55 | 25.15 | 25.15 | -0.40% | 21,000 |
| Apr 22, 2026 | 25.30 | 25.30 | 25.05 | 25.25 | 25.25 | -2.70% | 50,002 |
| Apr 21, 2026 | 25.65 | 26.00 | 24.85 | 25.95 | 25.95 | -2.63% | 22,098 |
| Apr 20, 2026 | 24.50 | 26.65 | 24.50 | 26.65 | 26.65 | 5.54% | 25,148 |
| Apr 17, 2026 | 24.65 | 25.25 | 24.45 | 25.25 | 25.25 | 2.02% | 14,129 |
| Apr 16, 2026 | 24.35 | 24.75 | 24.05 | 24.75 | 24.75 | 1.43% | 24,060 |
| Apr 15, 2026 | 24.45 | 25.25 | 24.40 | 24.40 | 24.40 | -0.20% | 10,008 |
| Apr 14, 2026 | 25.40 | 25.40 | 24.25 | 24.45 | 24.45 | - | 25,058 |
| Apr 13, 2026 | 24.80 | 24.85 | 24.05 | 24.45 | 24.45 | -2.20% | 24,109 |
| Apr 10, 2026 | 25.75 | 25.75 | 24.90 | 25.00 | 25.00 | -3.47% | 26,058 |
| Apr 9, 2026 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | 0.39% | 7,315 |
| Apr 8, 2026 | 26.05 | 26.05 | 25.80 | 25.80 | 25.80 | -0.77% | 11,306 |
| Apr 7, 2026 | 26.05 | 26.10 | 25.75 | 26.00 | 26.00 | -0.57% | 15,734 |
| Apr 2, 2026 | 26.25 | 26.25 | 25.90 | 26.15 | 26.15 | 0.58% | 5,105 |
| Apr 1, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 18,068 |
| Mar 31, 2026 | 26.70 | 26.70 | 25.95 | 26.40 | 26.40 | -1.12% | 14,125 |
| Mar 30, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 0.56% | 3,092 |
| Mar 27, 2026 | 25.85 | 26.55 | 25.85 | 26.55 | 26.55 | 0.57% | 4,290 |
| Mar 26, 2026 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | 1.15% | 8,021 |
| Mar 25, 2026 | 25.95 | 26.10 | 24.50 | 26.10 | 26.10 | -1.88% | 57,226 |
| Mar 24, 2026 | 26.95 | 26.95 | 25.60 | 26.60 | 26.60 | 1.53% | 17,037 |
| Mar 23, 2026 | 26.45 | 26.50 | 26.20 | 26.20 | 26.20 | -0.95% | 11,037 |
| Mar 20, 2026 | 25.60 | 26.45 | 25.50 | 26.45 | 26.45 | 1.73% | 23,152 |
| Mar 19, 2026 | 25.95 | 26.20 | 25.90 | 26.00 | 26.00 | - | 20,449 |
| Mar 18, 2026 | 26.10 | 26.10 | 24.80 | 26.00 | 26.00 | -0.38% | 43,050 |
| Mar 17, 2026 | 26.95 | 26.95 | 25.60 | 26.10 | 26.10 | -3.15% | 52,090 |
| Mar 16, 2026 | 25.50 | 28.00 | 25.50 | 26.95 | 26.95 | 5.07% | 273,877 |
| Mar 13, 2026 | 26.65 | 26.65 | 25.55 | 25.65 | 25.65 | -5.52% | 82,783 |
| 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% | 72,284 |
| 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% | 32,013 |
| Mar 5, 2026 | 22.05 | 22.05 | 21.40 | 21.80 | 21.80 | -0.68% | 18,001 |
| 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 | - | 16,005 |
| 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% | 31,003 |
| 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% | 28,102 |
| Feb 2, 2026 | 20.45 | 20.45 | 20.20 | 20.35 | 20.35 | -2.16% | 7,186 |