Yuen Foong Yu Consumer Products Co., Ltd. (TPE:6790)
Taiwan · Delayed Price · Currency is TWD 38.90
+0.20 (0.52%)
At close: Dec 3, 2025
TPE:6790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 38.60 | 39.05 | 38.45 | 38.90 | 38.90 | 0.52% | 132,652 |
| Dec 2, 2025 | 38.25 | 38.80 | 38.25 | 38.70 | 38.70 | 0.78% | 131,575 |
| Dec 1, 2025 | 38.05 | 38.50 | 37.85 | 38.40 | 38.40 | 0.92% | 253,253 |
| Nov 28, 2025 | 38.00 | 38.10 | 37.60 | 38.05 | 38.05 | - | 95,947 |
| Nov 27, 2025 | 38.00 | 38.25 | 38.00 | 38.05 | 38.05 | -0.39% | 44,206 |
| Nov 26, 2025 | 38.00 | 38.20 | 37.95 | 38.20 | 38.20 | 0.39% | 101,572 |
| Nov 25, 2025 | 38.10 | 38.10 | 37.80 | 38.05 | 38.05 | - | 77,348 |
| Nov 24, 2025 | 37.60 | 38.10 | 37.50 | 38.05 | 38.05 | 1.47% | 85,333 |
| Nov 21, 2025 | 37.40 | 37.70 | 37.10 | 37.50 | 37.50 | 0.40% | 87,348 |
| Nov 20, 2025 | 36.95 | 37.45 | 36.90 | 37.35 | 37.35 | 1.22% | 163,166 |
| Nov 19, 2025 | 37.15 | 37.15 | 36.85 | 36.90 | 36.90 | -0.54% | 268,832 |
| Nov 18, 2025 | 37.75 | 38.10 | 37.00 | 37.10 | 37.10 | -1.85% | 598,221 |
| Nov 17, 2025 | 38.05 | 38.05 | 37.70 | 37.80 | 37.80 | -0.53% | 185,447 |
| Nov 14, 2025 | 38.15 | 38.15 | 37.95 | 38.00 | 38.00 | -0.39% | 187,095 |
| Nov 13, 2025 | 38.35 | 38.60 | 38.00 | 38.15 | 38.15 | 0.66% | 627,505 |
| Nov 12, 2025 | 37.85 | 37.95 | 37.75 | 37.90 | 37.90 | - | 98,635 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.80 | 37.90 | 37.90 | -0.52% | 81,783 |
| Nov 10, 2025 | 38.15 | 38.15 | 37.90 | 38.10 | 38.10 | 0.13% | 39,459 |
| Nov 7, 2025 | 38.00 | 38.20 | 37.95 | 38.05 | 38.05 | -0.52% | 34,028 |
| Nov 6, 2025 | 37.90 | 38.25 | 37.70 | 38.25 | 38.25 | 1.32% | 75,667 |
| Nov 5, 2025 | 37.90 | 37.90 | 37.50 | 37.75 | 37.75 | -0.40% | 95,570 |
| Nov 4, 2025 | 38.15 | 38.20 | 37.90 | 37.90 | 37.90 | -0.66% | 222,835 |
| Nov 3, 2025 | 38.40 | 38.40 | 38.10 | 38.15 | 38.15 | -0.65% | 137,438 |
| Oct 31, 2025 | 38.40 | 38.55 | 38.35 | 38.40 | 38.40 | - | 92,729 |
| Oct 30, 2025 | 38.45 | 38.60 | 38.35 | 38.40 | 38.40 | -0.13% | 70,354 |
| Oct 29, 2025 | 38.70 | 38.70 | 38.45 | 38.45 | 38.45 | -0.26% | 78,216 |
| Oct 28, 2025 | 38.85 | 38.90 | 38.55 | 38.55 | 38.55 | -0.77% | 75,659 |
| Oct 27, 2025 | 38.85 | 38.90 | 38.75 | 38.85 | 38.85 | - | 115,929 |
| Oct 23, 2025 | 38.65 | 38.90 | 38.65 | 38.85 | 38.85 | 0.52% | 118,183 |
| Oct 22, 2025 | 38.60 | 38.80 | 38.55 | 38.65 | 38.65 | 0.13% | 147,868 |
| Oct 21, 2025 | 38.65 | 38.70 | 38.60 | 38.60 | 38.60 | - | 40,925 |
| Oct 20, 2025 | 38.60 | 38.70 | 38.55 | 38.60 | 38.60 | 0.13% | 71,880 |
| Oct 17, 2025 | 38.35 | 38.70 | 38.05 | 38.55 | 38.55 | 0.39% | 136,219 |
| Oct 16, 2025 | 38.50 | 38.65 | 38.05 | 38.40 | 38.40 | -0.26% | 350,743 |
| Oct 15, 2025 | 38.75 | 38.75 | 38.50 | 38.50 | 38.50 | -0.39% | 121,625 |
| Oct 14, 2025 | 38.65 | 39.00 | 38.55 | 38.65 | 38.65 | - | 169,337 |
| Oct 13, 2025 | 38.75 | 38.75 | 38.45 | 38.65 | 38.65 | -0.39% | 75,087 |
| Oct 9, 2025 | 38.60 | 38.85 | 38.60 | 38.80 | 38.80 | 0.52% | 203,664 |
| Oct 8, 2025 | 38.65 | 38.70 | 38.60 | 38.60 | 38.60 | -0.13% | 84,119 |
| Oct 7, 2025 | 38.65 | 38.75 | 38.50 | 38.65 | 38.65 | - | 51,458 |
| Oct 3, 2025 | 38.90 | 38.90 | 38.35 | 38.65 | 38.65 | -0.64% | 113,423 |
| Oct 2, 2025 | 38.60 | 38.90 | 38.30 | 38.90 | 38.90 | 0.78% | 214,090 |
| Oct 1, 2025 | 38.70 | 38.70 | 38.40 | 38.60 | 38.60 | - | 54,434 |
| Sep 30, 2025 | 38.60 | 38.80 | 38.40 | 38.60 | 38.60 | 0.65% | 255,613 |
| 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 |