Yuen Foong Yu Consumer Products Co., Ltd. (TPE:6790)
Taiwan
· Delayed Price · Currency is TWD 39.25
-0.55 (-1.38%)
Mar 9, 2026, 1:35 PM CST
TPE:6790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.55 | 39.95 | 39.50 | 39.80 | 39.80 | -0.38% | 132,162 |
| Mar 5, 2026 | 39.60 | 40.05 | 39.60 | 39.95 | 39.95 | 1.52% | 214,461 |
| Mar 4, 2026 | 39.90 | 39.90 | 39.30 | 39.35 | 39.35 | -1.50% | 283,459 |
| Mar 3, 2026 | 40.10 | 40.10 | 39.60 | 39.95 | 39.95 | -0.50% | 190,401 |
| Mar 2, 2026 | 40.10 | 40.25 | 39.90 | 40.15 | 40.15 | - | 265,020 |
| Feb 26, 2026 | 40.30 | 40.30 | 39.85 | 40.15 | 40.15 | 0.63% | 329,251 |
| Feb 25, 2026 | 40.15 | 40.50 | 39.65 | 39.90 | 39.90 | 2.31% | 846,033 |
| Feb 24, 2026 | 38.75 | 39.80 | 38.75 | 39.00 | 39.00 | 1.17% | 342,424 |
| Feb 23, 2026 | 38.45 | 38.70 | 38.15 | 38.55 | 38.55 | 0.92% | 208,873 |
| Feb 11, 2026 | 37.50 | 38.30 | 37.50 | 38.20 | 38.20 | 1.87% | 267,790 |
| Feb 10, 2026 | 37.95 | 38.80 | 36.95 | 37.50 | 37.50 | - | 821,198 |
| Feb 9, 2026 | 37.60 | 37.60 | 37.40 | 37.50 | 37.50 | -0.40% | 307,300 |
| Feb 6, 2026 | 37.95 | 37.95 | 37.50 | 37.65 | 37.65 | -0.79% | 188,634 |
| Feb 5, 2026 | 38.00 | 38.15 | 37.80 | 37.95 | 37.95 | -0.26% | 141,743 |
| Feb 4, 2026 | 38.30 | 38.40 | 37.95 | 38.05 | 38.05 | 0.26% | 122,656 |
| Feb 3, 2026 | 38.00 | 38.10 | 37.85 | 37.95 | 37.95 | - | 148,940 |
| Feb 2, 2026 | 38.30 | 38.30 | 37.95 | 37.95 | 37.95 | -1.17% | 131,543 |
| Jan 30, 2026 | 38.30 | 38.40 | 38.20 | 38.40 | 38.40 | 0.26% | 62,674 |
| Jan 29, 2026 | 38.25 | 38.30 | 38.15 | 38.30 | 38.30 | - | 113,179 |
| Jan 28, 2026 | 38.15 | 38.30 | 38.15 | 38.30 | 38.30 | 0.26% | 114,345 |
| Jan 27, 2026 | 38.20 | 38.25 | 38.05 | 38.20 | 38.20 | - | 76,145 |
| Jan 26, 2026 | 38.10 | 38.30 | 38.10 | 38.20 | 38.20 | 0.26% | 83,867 |
| Jan 23, 2026 | 38.15 | 38.20 | 38.05 | 38.10 | 38.10 | - | 35,209 |
| Jan 22, 2026 | 38.10 | 38.20 | 37.95 | 38.10 | 38.10 | -0.13% | 147,973 |
| Jan 21, 2026 | 38.10 | 38.20 | 37.95 | 38.15 | 38.15 | -0.13% | 98,122 |
| Jan 20, 2026 | 38.15 | 38.25 | 38.05 | 38.20 | 38.20 | 0.13% | 88,740 |
| Jan 19, 2026 | 38.20 | 38.30 | 38.10 | 38.15 | 38.15 | -0.39% | 170,285 |
| Jan 16, 2026 | 38.25 | 38.50 | 38.20 | 38.30 | 38.30 | 0.13% | 79,224 |
| Jan 15, 2026 | 38.40 | 38.60 | 38.25 | 38.25 | 38.25 | -0.65% | 181,969 |
| Jan 14, 2026 | 38.65 | 39.00 | 38.50 | 38.50 | 38.50 | - | 239,705 |
| Jan 13, 2026 | 38.60 | 38.60 | 38.35 | 38.50 | 38.50 | 0.26% | 78,080 |
| Jan 12, 2026 | 38.35 | 38.50 | 38.35 | 38.40 | 38.40 | 0.13% | 78,568 |
| Jan 9, 2026 | 38.10 | 38.55 | 37.95 | 38.35 | 38.35 | 0.66% | 101,039 |
| Jan 8, 2026 | 37.80 | 38.25 | 37.80 | 38.10 | 38.10 | 0.66% | 67,891 |
| Jan 7, 2026 | 37.90 | 37.90 | 37.70 | 37.85 | 37.85 | - | 68,535 |
| Jan 6, 2026 | 37.90 | 38.00 | 37.85 | 37.85 | 37.85 | -0.26% | 78,572 |
| Jan 5, 2026 | 38.05 | 39.10 | 37.90 | 37.95 | 37.95 | -0.26% | 215,836 |
| Jan 2, 2026 | 38.50 | 38.50 | 38.00 | 38.05 | 38.05 | -1.17% | 230,950 |
| Dec 31, 2025 | 38.60 | 38.60 | 38.40 | 38.50 | 38.50 | -0.26% | 87,143 |
| Dec 30, 2025 | 38.50 | 38.65 | 38.45 | 38.60 | 38.60 | -0.26% | 48,620 |
| Dec 29, 2025 | 38.55 | 38.70 | 38.50 | 38.70 | 38.70 | 0.26% | 76,549 |
| Dec 26, 2025 | 38.75 | 38.75 | 38.55 | 38.60 | 38.60 | -0.26% | 52,637 |
| Dec 24, 2025 | 38.70 | 38.95 | 38.60 | 38.70 | 38.70 | - | 40,930 |
| Dec 23, 2025 | 38.65 | 39.00 | 38.65 | 38.70 | 38.70 | -0.13% | 52,680 |
| Dec 22, 2025 | 38.80 | 38.85 | 38.60 | 38.75 | 38.75 | -0.13% | 69,437 |
| Dec 19, 2025 | 38.65 | 38.90 | 38.65 | 38.80 | 38.80 | 0.13% | 36,374 |
| Dec 18, 2025 | 38.75 | 38.85 | 38.65 | 38.75 | 38.75 | 0.39% | 69,759 |
| Dec 17, 2025 | 38.60 | 38.70 | 38.55 | 38.60 | 38.60 | 0.52% | 47,430 |
| Dec 16, 2025 | 38.35 | 38.65 | 38.25 | 38.40 | 38.40 | -0.52% | 84,505 |
| Dec 15, 2025 | 38.30 | 38.70 | 38.30 | 38.60 | 38.60 | 0.39% | 53,381 |
| Dec 12, 2025 | 38.30 | 38.65 | 38.30 | 38.45 | 38.45 | 0.65% | 117,959 |
| Dec 11, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 64,575 |
| Dec 10, 2025 | 38.60 | 38.60 | 38.30 | 38.40 | 38.40 | - | 99,804 |
| Dec 9, 2025 | 38.50 | 38.60 | 38.40 | 38.40 | 38.40 | -0.52% | 53,403 |
| Dec 8, 2025 | 38.95 | 38.95 | 38.60 | 38.60 | 38.60 | -0.77% | 63,090 |
| 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 |