Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 22.00
+1.15 (5.52%)
Jun 5, 2026, 1:30 PM CST
TPE:2939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | - | - | 1,000 |
| Jun 4, 2026 | 21.05 | 21.65 | 20.65 | 20.85 | 20.85 | -1.18% | 16,000 |
| Jun 3, 2026 | 21.00 | 21.90 | 21.00 | 21.10 | 21.10 | 0.24% | 32,101 |
| Jun 2, 2026 | 22.20 | 22.20 | 21.05 | 21.05 | 21.05 | 0.24% | 24,020 |
| Jun 1, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.64% | 15,051 |
| May 29, 2026 | 22.00 | 22.00 | 21.25 | 21.35 | 21.35 | -4.04% | 36,153 |
| May 28, 2026 | 22.30 | 22.35 | 22.05 | 22.25 | 22.25 | -1.77% | 7,001 |
| May 27, 2026 | 22.95 | 22.95 | 21.90 | 22.65 | 22.65 | 0.22% | 15,071 |
| May 26, 2026 | 22.70 | 22.70 | 22.10 | 22.60 | 22.60 | -0.44% | 6,006 |
| May 25, 2026 | 22.50 | 23.25 | 22.45 | 22.70 | 22.70 | 0.89% | 15,003 |
| May 22, 2026 | 22.50 | 22.85 | 22.50 | 22.50 | 22.50 | 0.22% | 10,000 |
| May 21, 2026 | 22.35 | 22.55 | 22.25 | 22.45 | 22.45 | -2.18% | 19,040 |
| May 20, 2026 | 22.80 | 23.05 | 22.80 | 22.95 | 22.95 | -1.50% | 10,002 |
| May 19, 2026 | 23.00 | 23.40 | 22.75 | 23.30 | 23.30 | -0.43% | 18,001 |
| May 18, 2026 | 24.20 | 24.20 | 23.35 | 23.40 | 23.40 | -1.27% | 20,001 |
| May 15, 2026 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | - | 5,003 |
| May 14, 2026 | 24.60 | 24.85 | 23.70 | 23.70 | 23.70 | -3.66% | 24,254 |
| May 13, 2026 | 24.50 | 24.75 | 24.50 | 24.60 | 24.60 | -0.40% | 8,000 |
| May 12, 2026 | 24.50 | 24.70 | 24.35 | 24.70 | 24.70 | - | 9,003 |
| May 11, 2026 | 25.00 | 25.00 | 24.65 | 24.70 | 24.70 | 0.41% | 45,002 |
| May 8, 2026 | 24.50 | 24.75 | 24.20 | 24.60 | 24.60 | -0.81% | 9,302 |
| May 7, 2026 | 24.90 | 24.90 | 24.75 | 24.80 | 24.80 | -0.40% | 20,053 |
| May 6, 2026 | 25.00 | 25.00 | 24.65 | 24.90 | 24.90 | -0.40% | 5,302 |
| May 5, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | - | 6,150 |
| May 4, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | -0.40% | 13,507 |
| Apr 30, 2026 | 25.30 | 25.30 | 24.80 | 25.10 | 25.10 | -1.57% | 21,009 |
| Apr 29, 2026 | 25.10 | 25.50 | 24.90 | 25.50 | 25.50 | 1.59% | 11,007 |
| Apr 28, 2026 | 25.10 | 25.40 | 25.10 | 25.10 | 25.10 | - | 25,004 |
| Apr 27, 2026 | 24.70 | 25.15 | 24.25 | 25.10 | 25.10 | -0.40% | 17,003 |
| 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% | 26,098 |
| 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 |