Yuen Foong Yu Consumer Products Co., Ltd. (TPE:6790)
Taiwan · Delayed Price · Currency is TWD 39.10
-0.05 (-0.13%)
Sep 1, 2025, 9:45 AM CST
TPE:6790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.20 | 39.35 | 39.10 | 39.10 | 39.10 | -0.13% | 93,721 |
| 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 |
| Jul 21, 2025 | 40.00 | 40.05 | 39.75 | 39.75 | 39.75 | -0.87% | 187,297 |
| Jul 18, 2025 | 40.20 | 40.20 | 39.95 | 40.10 | 40.10 | - | 281,682 |
| Jul 17, 2025 | 40.15 | 40.35 | 40.10 | 40.10 | 40.10 | -0.12% | 79,546 |
| Jul 16, 2025 | 40.20 | 40.40 | 40.10 | 40.15 | 40.15 | - | 143,575 |
| Jul 15, 2025 | 40.50 | 40.50 | 40.10 | 40.15 | 40.15 | -0.86% | 225,284 |
| Jul 14, 2025 | 41.05 | 41.05 | 40.20 | 40.50 | 40.50 | -7.11% | 480,380 |
| Jul 11, 2025 | 43.50 | 43.65 | 43.35 | 43.60 | 41.05 | 0.81% | 904,359 |
| Jul 10, 2025 | 42.80 | 43.30 | 42.80 | 43.25 | 40.72 | 0.12% | 131,972 |
| Jul 9, 2025 | 43.25 | 43.25 | 42.85 | 43.20 | 40.67 | -0.12% | 67,631 |
| Jul 8, 2025 | 43.00 | 43.25 | 43.00 | 43.25 | 40.72 | 0.12% | 35,016 |
| Jul 7, 2025 | 43.30 | 43.35 | 43.00 | 43.20 | 40.67 | 0.23% | 58,962 |
| Jul 4, 2025 | 43.35 | 43.35 | 43.00 | 43.10 | 40.58 | -0.23% | 77,355 |
| Jul 3, 2025 | 42.70 | 43.35 | 42.70 | 43.20 | 40.67 | - | 53,963 |
| Jul 2, 2025 | 43.40 | 43.45 | 42.95 | 43.20 | 40.67 | -0.46% | 40,668 |
| Jul 1, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 40.86 | 1.52% | 87,427 |
| Jun 30, 2025 | 42.60 | 42.75 | 42.45 | 42.75 | 40.25 | 0.23% | 76,414 |
| Jun 27, 2025 | 42.50 | 42.65 | 42.00 | 42.65 | 40.16 | 0.71% | 73,539 |
| Jun 26, 2025 | 42.45 | 42.70 | 42.20 | 42.35 | 39.87 | 0.12% | 88,143 |
| Jun 25, 2025 | 42.30 | 42.35 | 41.90 | 42.30 | 39.83 | -0.12% | 40,030 |
| Jun 24, 2025 | 41.70 | 42.35 | 41.70 | 42.35 | 39.87 | 2.05% | 44,139 |
| Jun 23, 2025 | 42.35 | 42.35 | 41.10 | 41.50 | 39.07 | -1.43% | 107,087 |