Yong Yi International Group Co., Ltd (TPE:2939)
Taiwan · Delayed Price · Currency is TWD 20.00
+0.80 (4.17%)
Aug 28, 2026, 1:33 PM CST
TPE:2939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 19.60 | 19.85 | 19.40 | 19.40 | 19.40 | -2.51% | 11,016 |
| Aug 12, 2026 | 20.05 | 20.05 | 19.35 | 19.90 | 19.90 | -2.69% | 21,000 |
| Aug 11, 2026 | 19.70 | 20.45 | 18.55 | 20.45 | 20.45 | 4.34% | 26,001 |
| Aug 10, 2026 | 20.75 | 20.75 | 19.30 | 19.60 | 19.60 | 3.70% | 118,000 |
| Aug 7, 2026 | 18.40 | 18.90 | 18.25 | 18.90 | 18.90 | 3.85% | 14,002 |
| Aug 6, 2026 | 18.35 | 18.35 | 18.10 | 18.20 | 18.20 | - | 14,000 |
| Aug 5, 2026 | 18.65 | 18.70 | 18.10 | 18.20 | 18.20 | -1.09% | 31,081 |
| Aug 4, 2026 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | -2.90% | 32,007 |
| Aug 3, 2026 | 19.45 | 19.45 | 18.80 | 18.95 | 18.95 | -2.57% | 40,003 |
| Jul 31, 2026 | 19.25 | 19.80 | 19.15 | 19.45 | 19.45 | 1.83% | 21,069 |
| Jul 30, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.30% | 12,000 |
| Jul 29, 2026 | 19.30 | 19.65 | 18.70 | 19.55 | 19.55 | 1.82% | 64,000 |
| Jul 28, 2026 | 20.45 | 21.60 | 19.20 | 19.20 | 19.20 | -4.95% | 159,012 |
| Jul 27, 2026 | 18.55 | 20.20 | 18.55 | 20.20 | 20.20 | 9.78% | 186,008 |
| Jul 24, 2026 | 18.75 | 19.40 | 18.10 | 18.40 | 18.40 | -3.16% | 44,069 |
| Jul 23, 2026 | 19.05 | 19.05 | 18.75 | 19.00 | 19.00 | - | 14,105 |
| Jul 22, 2026 | 19.10 | 19.10 | 18.65 | 19.00 | 19.00 | -0.52% | 12,004 |
| Jul 21, 2026 | 19.25 | 19.45 | 18.95 | 19.10 | 19.10 | -1.55% | 34,004 |
| Jul 20, 2026 | 18.85 | 19.50 | 18.85 | 19.40 | 19.40 | 1.31% | 11,022 |
| Jul 17, 2026 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 1.86% | 7,000 |
| Jul 16, 2026 | 18.45 | 18.80 | 18.45 | 18.80 | 18.80 | - | 6,000 |
| Jul 15, 2026 | 18.90 | 19.50 | 18.60 | 18.80 | 18.80 | -0.27% | 12,000 |
| Jul 14, 2026 | 18.90 | 19.50 | 18.65 | 18.85 | 18.85 | -0.26% | 27,000 |
| Jul 13, 2026 | 19.05 | 19.05 | 18.65 | 18.90 | 18.90 | -2.83% | 15,002 |
| Jul 9, 2026 | 19.40 | 19.55 | 19.15 | 19.45 | 19.45 | - | 29,000 |
| Jul 8, 2026 | 19.35 | 19.45 | 19.05 | 19.45 | 19.45 | 0.26% | 15,001 |
| Jul 7, 2026 | 19.45 | 19.45 | 18.85 | 19.40 | 19.40 | -0.51% | 30,000 |
| Jul 6, 2026 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | -1.02% | 18,001 |
| Jul 3, 2026 | 19.00 | 19.80 | 19.00 | 19.70 | 19.70 | 3.96% | 22,001 |
| Jul 2, 2026 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -1.30% | 20,000 |
| Jul 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,002 |
| Jun 30, 2026 | 19.15 | 19.30 | 19.00 | 19.20 | 19.20 | 0.26% | 16,003 |
| Jun 29, 2026 | 19.10 | 19.35 | 18.70 | 19.15 | 19.15 | 0.26% | 17,002 |
| Jun 26, 2026 | 19.25 | 21.00 | 18.90 | 19.10 | 19.10 | -2.80% | 86,000 |
| Jun 25, 2026 | 19.85 | 20.10 | 19.45 | 19.65 | 19.65 | -0.51% | 15,000 |
| Jun 24, 2026 | 20.15 | 20.65 | 19.40 | 19.75 | 19.75 | -1.99% | 54,001 |
| Jun 23, 2026 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -5.62% | 45,282 |
| Jun 22, 2026 | 21.80 | 22.30 | 21.30 | 21.35 | 21.35 | -2.51% | 18,000 |
| Jun 18, 2026 | 22.20 | 22.20 | 21.60 | 21.90 | 21.90 | 1.39% | 10,265 |