Yuen Foong Yu Consumer Products Co., Ltd. (TPE:6790)
Taiwan
· Delayed Price · Currency is TWD 38.90
-0.10 (-0.26%)
Dec 5, 2025, 1:30 PM CST
TPE:6790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.10 | 39.15 | 38.80 | 38.90 | 38.90 | -0.26% | 90,780 |
| Dec 4, 2025 | 38.80 | 39.15 | 38.80 | 39.00 | 39.00 | 0.26% | 106,331 |
| 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 |
| 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 |
| 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 |