Yuen Foong Yu Consumer Products Co., Ltd. (TPE:6790)
Taiwan · Delayed Price · Currency is TWD 38.60
+0.25 (0.65%)
Sep 30, 2025, 1:35 PM CST
TPE:6790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.60 | 38.75 | 38.40 | 38.75 | 38.75 | 1.04% | 216,523 |
| Sep 26, 2025 | 38.40 | 38.40 | 38.20 | 38.35 | 38.35 | -0.13% | 170,073 |
| Sep 25, 2025 | 38.30 | 38.60 | 38.30 | 38.40 | 38.40 | 0.26% | 49,239 |
| Sep 24, 2025 | 38.50 | 38.50 | 38.20 | 38.30 | 38.30 | -0.52% | 216,577 |
| Sep 23, 2025 | 38.50 | 38.60 | 38.40 | 38.50 | 38.50 | 0.13% | 183,899 |
| Sep 22, 2025 | 38.50 | 38.60 | 38.40 | 38.45 | 38.45 | -0.13% | 89,393 |
| Sep 19, 2025 | 38.70 | 38.70 | 38.35 | 38.50 | 38.50 | 0.13% | 117,907 |
| Sep 18, 2025 | 38.75 | 38.75 | 38.40 | 38.45 | 38.45 | -0.13% | 159,484 |
| Sep 17, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -0.26% | 248,211 |
| Sep 16, 2025 | 38.85 | 38.90 | 38.55 | 38.60 | 38.60 | -0.64% | 227,830 |
| Sep 15, 2025 | 38.60 | 38.95 | 38.40 | 38.85 | 38.85 | 0.65% | 316,187 |
| Sep 12, 2025 | 38.40 | 38.60 | 38.20 | 38.60 | 38.60 | 0.26% | 203,680 |
| Sep 11, 2025 | 38.55 | 38.65 | 38.45 | 38.50 | 38.50 | -0.52% | 338,054 |
| Sep 10, 2025 | 38.65 | 38.85 | 38.55 | 38.70 | 38.70 | 0.13% | 162,519 |
| Sep 9, 2025 | 38.70 | 38.70 | 38.50 | 38.65 | 38.65 | -0.13% | 178,411 |
| Sep 8, 2025 | 38.70 | 38.75 | 38.55 | 38.70 | 38.70 | -0.26% | 167,901 |
| Sep 5, 2025 | 39.05 | 39.05 | 38.55 | 38.80 | 38.80 | -0.13% | 248,802 |
| Sep 4, 2025 | 38.80 | 38.95 | 38.70 | 38.85 | 38.85 | 0.26% | 192,507 |
| Sep 3, 2025 | 38.95 | 38.95 | 38.60 | 38.75 | 38.75 | - | 117,607 |
| Sep 2, 2025 | 38.90 | 38.90 | 38.65 | 38.75 | 38.75 | -0.39% | 251,832 |
| Sep 1, 2025 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | -0.51% | 234,520 |
| Aug 29, 2025 | 39.20 | 39.35 | 39.10 | 39.10 | 39.10 | -0.13% | 100,891 |
| Aug 28, 2025 | 39.10 | 39.30 | 39.10 | 39.15 | 39.15 | -0.13% | 124,625 |
| Aug 27, 2025 | 39.25 | 39.25 | 39.15 | 39.20 | 39.20 | -0.13% | 218,050 |
| Aug 26, 2025 | 39.25 | 39.35 | 39.20 | 39.25 | 39.25 | -0.13% | 72,049 |
| Aug 25, 2025 | 39.35 | 39.45 | 39.30 | 39.30 | 39.30 | -0.13% | 111,761 |
| Aug 22, 2025 | 39.35 | 39.40 | 39.25 | 39.35 | 39.35 | -0.25% | 91,042 |
| Aug 21, 2025 | 39.50 | 39.50 | 39.30 | 39.45 | 39.45 | 0.38% | 122,244 |
| Aug 20, 2025 | 39.35 | 39.40 | 39.25 | 39.30 | 39.30 | -0.13% | 154,507 |
| Aug 19, 2025 | 39.30 | 39.35 | 39.20 | 39.35 | 39.35 | -0.25% | 121,582 |
| Aug 18, 2025 | 39.40 | 39.45 | 39.20 | 39.45 | 39.45 | 0.13% | 139,224 |
| Aug 15, 2025 | 39.70 | 39.70 | 39.30 | 39.40 | 39.40 | 0.13% | 178,203 |
| Aug 14, 2025 | 39.25 | 39.50 | 39.25 | 39.35 | 39.35 | 0.25% | 130,599 |
| Aug 13, 2025 | 39.45 | 39.45 | 39.00 | 39.25 | 39.25 | -0.76% | 331,979 |
| Aug 12, 2025 | 39.45 | 39.55 | 39.45 | 39.55 | 39.55 | 0.25% | 101,465 |
| Aug 11, 2025 | 39.45 | 39.45 | 39.35 | 39.45 | 39.45 | -0.25% | 125,628 |
| Aug 8, 2025 | 39.45 | 39.60 | 39.40 | 39.55 | 39.55 | 0.25% | 157,846 |
| Aug 7, 2025 | 39.70 | 39.85 | 39.45 | 39.45 | 39.45 | -0.50% | 150,000 |
| Aug 6, 2025 | 39.70 | 39.80 | 39.65 | 39.65 | 39.65 | -0.13% | 179,889 |
| Aug 5, 2025 | 39.70 | 39.80 | 39.60 | 39.70 | 39.70 | - | 59,078 |
| Aug 4, 2025 | 39.65 | 39.85 | 39.60 | 39.70 | 39.70 | - | 50,329 |
| Aug 1, 2025 | 39.90 | 39.95 | 39.65 | 39.70 | 39.70 | -0.50% | 50,106 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.85 | 39.90 | 39.90 | -0.37% | 65,916 |
| Jul 30, 2025 | 40.05 | 40.05 | 39.85 | 40.05 | 40.05 | - | 67,416 |
| Jul 29, 2025 | 40.05 | 40.05 | 39.85 | 40.05 | 40.05 | 0.12% | 97,715 |
| Jul 28, 2025 | 39.85 | 40.10 | 39.85 | 40.00 | 40.00 | 0.38% | 44,855 |
| Jul 25, 2025 | 39.95 | 40.05 | 39.85 | 39.85 | 39.85 | - | 117,785 |
| Jul 24, 2025 | 39.85 | 39.90 | 39.70 | 39.85 | 39.85 | - | 57,146 |
| Jul 23, 2025 | 40.45 | 40.45 | 39.60 | 39.85 | 39.85 | 0.63% | 115,543 |
| Jul 22, 2025 | 39.75 | 39.80 | 39.45 | 39.60 | 39.60 | -0.38% | 233,817 |