Taiwan - Delayed Quote
TWD
YFY Inc. (1907.TW)
29.50
+1.40
(+4.97%)
As of 1:03:38 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
28.75
29.75
28.40
29.55
29.55
3,745,153
Oct 30, 2026
28.35
28.65
28.10
28.10
28.10
2,771,557
Oct 29, 2026
28.20
28.65
28.20
28.55
28.55
1,309,619
Oct 28, 2026
28.95
28.95
28.40
28.40
28.40
1,144,471
Oct 27, 2026
28.40
29.00
28.25
29.00
29.00
1,533,512
Oct 23, 2026
28.25
28.25
28.25
28.25
28.25
-
Oct 22, 2026
28.10
28.35
28.00
28.25
28.25
500,344
Oct 21, 2026
28.55
28.55
28.00
28.10
28.10
809,773
Oct 20, 2026
28.40
28.70
27.95
28.30
28.30
1,063,536
Oct 19, 2026
29.55
29.55
28.80
28.80
28.80
614,740
Oct 16, 2026
29.80
29.80
29.30
29.55
29.55
965,547
Oct 15, 2026
28.75
30.05
28.65
29.55
29.55
2,667,260
Oct 14, 2026
28.15
28.80
28.10
28.70
28.70
721,944
Oct 13, 2026
27.90
28.45
27.90
28.20
28.20
535,974
Oct 12, 2026
28.45
28.55
28.25
28.40
28.40
636,851
Oct 8, 2026
28.15
28.55
28.10
28.45
28.45
646,775
Oct 7, 2026
27.80
28.30
27.80
28.30
28.30
809,396
Oct 6, 2026
27.55
28.00
27.55
27.75
27.75
421,535
Oct 5, 2026
27.75
27.80
27.55
27.60
27.60
865,539
Oct 2, 2026
28.00
28.15
27.65
27.90
27.90
1,302,221
Oct 1, 2026
28.40
28.40
27.75
28.00
28.00
1,130,359
Sep 30, 2026
27.95
28.45
27.95
28.40
28.40
727,035
Sep 29, 2026
28.25
28.35
27.90
27.90
27.90
1,295,680
Sep 24, 2026
28.40
28.45
28.20
28.25
28.25
887,637
Sep 23, 2026
29.15
29.15
28.45
28.45
28.45
649,883
Sep 22, 2026
29.20
29.20
28.80
29.00
29.00
302,797
Sep 21, 2026
29.25
29.35
28.85
28.90
28.90
628,354
Sep 18, 2026
29.40
29.55
29.25
29.25
29.25
663,623
Sep 17, 2026
28.95
29.50
28.95
29.45
29.45
446,052
Sep 16, 2026
28.95
29.05
28.85
28.85
28.85
542,087
Sep 15, 2026
29.00
29.15
28.80
28.85
28.85
557,200
Sep 14, 2026
28.70
29.05
28.60
29.00
29.00
691,346
Sep 11, 2026
28.70
29.05
28.65
29.05
29.05
801,237
Sep 10, 2026
28.95
29.35
28.95
29.15
29.15
698,704
Sep 9, 2026
28.95
29.25
28.90
29.20
29.20
670,378
Sep 8, 2026
29.10
29.35
29.00
29.15
29.15
497,295
Sep 7, 2026
30.20
30.20
28.85
29.10
29.10
1,650,352
Sep 4, 2026
30.30
30.35
29.65
29.85
29.85
1,029,736
Sep 3, 2026
29.95
30.75
29.95
30.30
30.30
923,564
Sep 2, 2026
29.85
30.20
29.80
30.10
30.10
582,806
Sep 1, 2026
30.10
30.30
29.70
29.85
29.85
1,094,242
Aug 31, 2026
29.90
30.30
29.85
29.85
29.85
1,102,590
Aug 28, 2026
30.50
30.55
29.85
29.90
29.90
1,322,418
Aug 27, 2026
30.35
30.80
30.35
30.60
30.60
653,100
Aug 26, 2026
30.45
30.45
30.10
30.40
30.40
1,001,863
Aug 25, 2026
31.00
31.05
30.25
30.45
30.45
861,659
Aug 24, 2026
31.20
31.70
30.70
31.00
31.00
1,208,505
Aug 21, 2026
30.45
31.20
30.40
31.20
31.20
2,302,524
Aug 20, 2026
29.90
30.75
29.90
30.45
30.45
949,484
Aug 19, 2026
28.90
30.05
28.90
29.95
29.95
1,353,372
Aug 18, 2026
29.00
29.40
29.00
29.30
29.30
750,051
Aug 17, 2026
28.80
29.45
28.60
29.40
29.40
813,106
Aug 14, 2026
29.80
29.80
28.25
28.95
28.95
3,160,846
Aug 13, 2026
30.00
30.20
29.70
29.90
29.90
1,571,162
Aug 12, 2026
30.25
30.60
30.00
30.15
30.15
1,154,401
Aug 11, 2026
31.20
31.20
30.05
30.25
30.25
1,984,750
Aug 10, 2026
31.30
31.30
30.65
30.85
30.85
1,948,391
Aug 7, 2026
30.45
31.15
30.45
30.85
30.85
2,310,465
Aug 6, 2026
29.70
30.50
29.70
30.35
30.35
2,979,705
Aug 5, 2026
29.70
29.85
29.40
29.75
29.75
1,491,611
Aug 4, 2026
28.85
29.70
28.65
29.50
29.50
1,997,796
Aug 3, 2026
29.05
29.50
28.50
29.15
29.15
2,513,108
Jul 31, 2026
28.80
29.65
28.80
29.05
29.05
4,361,891
Jul 30, 2026
28.50
29.00
28.30
29.00
29.00
2,444,332
Jul 29, 2026
28.20
28.90
28.20
28.45
28.45
3,571,609
Jul 28, 2026
28.05
28.20
27.90
28.15
28.15
1,416,505
Jul 27, 2026
28.10
28.15
27.90
28.05
28.05
1,001,949
Jul 24, 2026
27.80
28.15
27.65
28.10
28.10
1,108,114
Jul 23, 2026
28.05
28.30
27.75
28.05
28.05
876,330
Jul 22, 2026
27.95
28.40
27.75
28.05
28.05
1,130,526
Jul 21, 2026
27.75
28.25
27.75
28.20
28.20
735,200
Jul 20, 2026
28.80
28.80
27.60
27.75
27.75
1,419,251
Jul 17, 2026
28.40
28.80
27.95
28.15
28.15
1,864,250
Jul 16, 2026
29.20
29.70
28.35
28.40
28.40
2,693,257
Jul 15, 2026
27.65
29.20
27.65
29.20
29.20
4,176,437
Jul 14, 2026
27.45
27.65
27.10
27.65
27.65
1,870,300
Jul 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
27.45
27.45
26.90
27.05
27.05
1,353,848
Jul 9, 2026
28.00
28.00
27.30
27.75
26.75
1,631,397
Jul 8, 2026
28.40
28.50
27.80
27.85
26.85
1,029,293
Jul 7, 2026
28.70
28.80
28.20
28.35
27.33
1,420,237
Jul 6, 2026
28.40
29.15
28.30
28.70
27.67
2,746,019
Jul 3, 2026
27.20
28.20
27.20
28.15
27.14
2,047,203
Jul 2, 2026
27.10
27.50
26.85
27.35
26.36
1,265,833
Jul 1, 2026
27.35
27.35
26.75
27.15
26.17
2,084,519
Jun 30, 2026
27.60
27.60
26.85
27.10
26.12
941,618
Jun 29, 2026
27.15
27.35
27.05
27.35
26.36
639,852
Jun 26, 2026
27.10
27.30
26.85
27.00
26.03
1,169,240
Jun 25, 2026
27.60
27.70
27.15
27.20
26.22
1,017,556
Jun 24, 2026
26.65
27.55
26.65
27.50
26.51
1,734,266
Jun 23, 2026
27.40
27.45
26.80
27.00
26.03
1,656,668
Jun 22, 2026
28.30
28.40
27.35
27.40
26.41
2,986,888
Jun 18, 2026
27.60
28.30
27.15
28.20
27.18
6,001,706
Jun 17, 2026
28.15
28.30
27.25
27.50
26.51
12,880,786
Jun 16, 2026
26.35
27.45
26.00
26.95
25.98
3,451,949
Jun 15, 2026
26.45
26.45
25.90
26.25
25.30
1,229,606
Jun 12, 2026
26.05
26.05
25.75
25.80
24.87
859,230
Jun 11, 2026
26.35
26.35
25.35
25.70
24.77
960,328
Jun 10, 2026
25.25
26.35
25.25
26.10
25.16
2,179,548
Jun 9, 2026
25.25
26.20
25.15
25.55
24.63
1,591,201
Jun 8, 2026
25.15
25.80
25.00
25.35
24.44
1,705,666
Jun 5, 2026
26.45
26.65
25.50
26.05
25.11
3,583,353
Jun 4, 2026
25.10
27.55
25.10
26.40
25.45
7,846,428
Jun 3, 2026
24.50
25.45
24.50
25.05
24.15
4,015,501
Jun 2, 2026
24.30
24.55
24.20
24.35
23.47
1,814,986
Jun 1, 2026
24.45
24.60
23.95
24.45
23.57
1,525,253
May 29, 2026
24.30
24.55
24.15
24.20
23.33
1,194,710
May 28, 2026
24.20
24.50
24.00
24.25
23.38
1,530,575
May 27, 2026
24.50
24.50
23.95
24.00
23.14
1,776,599
May 26, 2026
24.60
24.90
24.40
24.50
23.62
1,010,262
May 25, 2026
24.50
24.90
24.20
24.85
23.95
1,067,629
May 22, 2026
24.55
24.75
24.40
24.45
23.57
786,527
May 21, 2026
24.30
24.85
24.30
24.75
23.86
834,604
May 20, 2026
24.40
24.45
23.95
24.20
23.33
1,611,860
May 19, 2026
24.45
24.65
24.15
24.40
23.52
1,349,123
May 18, 2026
25.00
25.00
24.20
24.20
23.33
1,583,705
May 15, 2026
24.75
25.85
24.75
25.00
24.10
3,420,447
May 14, 2026
24.45
24.75
24.35
24.45
23.57
1,222,524
May 13, 2026
23.85
24.50
23.80
24.50
23.62
1,481,969
May 12, 2026
24.05
24.15
23.80
23.80
22.94
1,320,419
May 11, 2026
24.05
24.30
24.00
24.05
23.18
895,162
May 8, 2026
24.20
24.20
23.95
24.05
23.18
1,054,823
May 7, 2026
23.60
24.10
23.50
24.05
23.18
1,314,000
May 6, 2026
24.00
24.00
23.50
23.85
22.99
1,238,889
May 5, 2026
23.50
23.90
23.45
23.75
22.89
1,034,548
May 4, 2026
23.65
23.75
23.40
23.50
22.65
1,317,869
Apr 30, 2026
23.95
24.00
23.60
23.60
22.75
1,919,721
Apr 29, 2026
24.30
24.30
23.85
23.95
23.09
1,516,064
Apr 28, 2026
24.00
24.40
23.95
24.05
23.18
853,318
Apr 27, 2026
24.15
24.20
23.85
24.00
23.14
1,953,459
Apr 24, 2026
24.80
24.95
24.10
24.20
23.33
1,360,508
Apr 23, 2026
24.85
24.90
24.25
24.35
23.47
1,836,554
Apr 22, 2026
25.60
25.60
24.90
25.00
24.10
758,959
Apr 21, 2026
25.30
25.60
24.95
25.50
24.58
849,605
Apr 20, 2026
25.60
25.95
24.85
24.90
24.00
1,711,638
Apr 17, 2026
26.40
26.40
25.50
25.55
24.63
1,028,146
Apr 16, 2026
26.40
26.45
25.90
25.95
25.01
917,183
Apr 15, 2026
26.30
26.30
26.00
26.30
25.35
1,164,083
Apr 14, 2026
25.90
26.45
25.90
26.10
25.16
1,251,002
Apr 13, 2026
25.85
26.05
25.75
25.90
24.97
1,320,806
Apr 10, 2026
25.90
26.10
25.80
25.85
24.92
470,828
Apr 9, 2026
26.20
26.20
25.75
25.85
24.92
806,070
Apr 8, 2026
26.15
26.20
25.80
25.90
24.97
1,149,385
Apr 7, 2026
26.00
26.40
25.75
26.15
25.21
674,494
Apr 2, 2026
26.30
26.40
25.90
26.00
25.06
1,172,582
Apr 1, 2026
26.30
26.90
25.70
26.45
25.50
3,337,987
Mar 31, 2026
27.00
27.90
26.50
26.80
25.83
3,749,913
Mar 30, 2026
26.25
28.45
26.25
27.10
26.12
8,516,207
Mar 27, 2026
26.25
26.60
25.70
26.25
25.30
3,849,813
Mar 26, 2026
25.25
26.15
25.25
25.95
25.01
3,144,289
Mar 25, 2026
25.45
25.45
24.70
24.90
24.00
1,102,144
Mar 24, 2026
25.50
25.70
24.50
25.00
24.10
2,068,075
Mar 23, 2026
23.90
25.50
23.75
24.50
23.62
3,118,765
Mar 20, 2026
23.90
24.25
23.90
24.00
23.14
755,310
Mar 19, 2026
24.20
24.20
23.90
23.90
23.04
1,218,012
Mar 18, 2026
24.80
24.80
24.35
24.35
23.47
577,899
Mar 17, 2026
24.70
24.70
24.30
24.40
23.52
1,113,735
Mar 16, 2026
24.20
24.40
23.90
24.20
23.33
1,495,265
Mar 13, 2026
24.05
24.35
23.90
23.90
23.04
1,266,894
Mar 12, 2026
24.30
24.50
24.10
24.30
23.42
857,055
Mar 11, 2026
24.35
24.75
24.35
24.45
23.57
551,578
Mar 10, 2026
24.55
24.60
24.25
24.40
23.52
522,005
Mar 9, 2026
23.90
24.35
23.85
24.15
23.28
1,197,076
Mar 6, 2026
23.95
24.95
23.90
24.80
23.91
1,008,720
Mar 5, 2026
24.25
24.35
23.95
24.15
23.28
1,247,920
Mar 4, 2026
25.00
25.15
24.05
24.10
23.23
2,108,195
Mar 3, 2026
25.55
25.60
25.15
25.20
24.29
794,107
Mar 2, 2026
25.85
26.10
25.55
25.65
24.73
741,541
Feb 26, 2026
26.25
26.30
25.75
25.85
24.92
1,225,286
Feb 25, 2026
26.35
26.35
26.15
26.25
25.30
800,081
Feb 24, 2026
26.75
27.45
26.15
26.45
25.50
2,602,966
Feb 23, 2026
26.40
26.40
25.80
25.90
24.97
1,477,710
Feb 11, 2026
26.10
26.10
25.60
25.90
24.97
1,176,336
Feb 10, 2026
25.95
26.35
25.85
26.00
25.06
1,131,761
Feb 9, 2026
25.95
26.15
25.95
26.15
25.21
1,768,221
Feb 6, 2026
25.55
25.75
25.35
25.70
24.77
815,522
Feb 5, 2026
25.25
25.90
25.20
25.75
24.82
1,588,200
Feb 4, 2026
24.55
25.30
24.55
25.25
24.34
994,397
Feb 3, 2026
24.95
24.95
24.50
24.80
23.91
1,043,222
Feb 2, 2026
25.00
25.00
24.65
24.70
23.81
1,109,629
Jan 30, 2026
25.50
25.55
25.00
25.00
24.10
784,924
Jan 29, 2026
25.20
25.50
25.10
25.50
24.58
699,980
Jan 28, 2026
25.20
25.40
24.95
25.15
24.24
916,143
Jan 27, 2026
25.50
25.55
25.00
25.10
24.20
751,751
Jan 26, 2026
24.90
25.50
24.90
25.40
24.48
813,670
Jan 23, 2026
25.25
25.25
24.85
24.90
24.00
469,370
Jan 22, 2026
24.85
25.15
24.70
24.95
24.05
923,077
Jan 21, 2026
25.05
25.10
24.80
24.85
23.95
1,623,335
Jan 20, 2026
25.60
25.65
25.25
25.25
24.34
1,004,646
Jan 19, 2026
25.20
26.10
25.20
25.70
24.77
829,374
Jan 16, 2026
26.05
26.05
25.40
25.55
24.63
1,164,813
Jan 15, 2026
26.05
26.20
25.90
26.05
25.11
501,345
Jan 14, 2026
25.80
26.75
25.75
26.05
25.11
1,217,533
Jan 13, 2026
25.35
25.65
25.10
25.65
24.73
643,790
Jan 12, 2026
25.30
25.35
25.00
25.30
24.39
1,091,111
Jan 9, 2026
25.70
25.80
25.25
25.30
24.39
1,116,342
Jan 8, 2026
25.70
26.00
25.55
25.65
24.73
638,551
Jan 7, 2026
25.90
26.25
25.60
25.65
24.73
1,488,517
Jan 6, 2026
26.05
26.40
25.90
25.95
25.01
1,254,278
Jan 5, 2026
25.90
26.30
25.70
26.10
25.16
2,394,165
Jan 2, 2026
26.05
26.20
25.85
26.05
25.11
1,439,017
Dec 31, 2025
26.35
26.55
25.75
26.15
25.21
1,632,089
Dec 30, 2025
25.90
26.30
25.70
26.30
25.35
2,185,578
Dec 29, 2025
25.55
26.15
25.55
25.85
24.92
2,213,006
Dec 26, 2025
25.60
25.75
25.50
25.55
24.63
622,745
Dec 24, 2025
25.40
25.60
25.35
25.50
24.58
800,437
Dec 23, 2025
25.55
25.60
25.45
25.50
24.58
578,111
Dec 22, 2025
26.05
26.05
25.40
25.55
24.63
1,969,772
Dec 19, 2025
25.70
26.05
25.70
26.05
25.11
577,100
Dec 18, 2025
25.90
26.20
25.60
25.90
24.97
598,345
Dec 17, 2025
26.35
26.40
25.90
25.90
24.97
1,198,571
Dec 16, 2025
26.05
26.30
25.75
26.20
25.26
1,191,335
Dec 15, 2025
26.80
26.85
26.25
26.40
25.45
1,380,017
Dec 12, 2025
26.70
27.10
26.50
26.50
25.55
844,666
Dec 11, 2025
26.40
26.45
26.25
26.35
25.40
243,325
Dec 10, 2025
25.95
26.50
25.95
26.45
25.50
624,395
Dec 9, 2025
26.45
26.55
25.90
26.15
25.21
1,338,467
Dec 8, 2025
26.80
26.80
26.50
26.55
25.59
1,222,766
Dec 5, 2025
26.95
26.95
26.55
26.85
25.88
1,021,707
Dec 4, 2025
27.10
27.20
26.80
27.05
26.08
604,347
Dec 3, 2025
27.40
27.40
26.95
27.20
26.22
597,867
Dec 2, 2025
27.75
27.95
27.40
27.40
26.41
492,473
Dec 1, 2025
27.30
27.95
27.30
27.75
26.75
705,161
Nov 28, 2025
27.25
27.75
27.15
27.65
26.65
670,761
Nov 27, 2025
27.00
27.30
27.00
27.30
26.32
467,529
Nov 26, 2025
27.45
27.45
27.10
27.15
26.17
561,167
Nov 25, 2025
27.50
27.50
27.15
27.30
26.32
1,147,257
Nov 24, 2025
27.45
28.25
27.30
27.75
26.75
2,408,724
Nov 21, 2025
27.00
27.30
26.60
27.30
26.32
1,407,567
Nov 20, 2025
26.75
26.90
26.35
26.70
25.74
698,507
Nov 19, 2025
27.10
27.20
26.40
26.70
25.74
1,450,902
Nov 18, 2025
27.50
27.50
26.90
27.00
26.03
2,178,146
Nov 17, 2025
27.00
27.50
26.90
27.50
26.51
1,785,050
Nov 14, 2025
26.15
27.00
26.00
26.80
25.83
1,274,549
Nov 13, 2025
26.00
26.25
26.00
26.15
25.21
493,371
Nov 12, 2025
25.90
26.25
25.90
26.00
25.06
617,810
Nov 11, 2025
25.80
26.00
25.65
25.80
24.87
399,337
Nov 10, 2025
26.00
26.00
25.50
25.85
24.92
722,801
Nov 7, 2025
25.85
26.10
25.75
25.85
24.92
308,616
Nov 6, 2025
25.60
26.15
25.50
26.10
25.16
1,118,023
Nov 5, 2025
25.35
25.35
25.00
25.20
24.29
596,105
Nov 4, 2025
25.45
25.70
25.40
25.50
24.58
479,614
Nov 3, 2025
25.60
25.75
25.45
25.45
24.53
577,651
