G-Yen Hutong Co., Ltd. (2761.TWO)

Compare

24.50

-1.00

(-3.92%)

At close: 2:36:30 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	25.40	25.40	23.90	24.50	24.50	26,414
Apr 18, 2025	24.35	25.50	24.35	25.50	25.50	5,362
Apr 17, 2025	24.25	25.45	24.25	25.45	25.45	211
Apr 16, 2025	25.40	25.50	24.50	25.50	25.50	9,142
Apr 15, 2025	26.70	26.70	25.45	26.50	26.50	15,102
Apr 14, 2025	26.90	26.90	25.45	26.70	26.70	12,292
Apr 11, 2025	25.50	26.80	25.50	26.80	26.80	4,034
Apr 10, 2025	23.70	25.75	23.60	24.90	24.90	26,844
Apr 9, 2025	23.60	23.60	22.55	22.55	22.55	14,914
Apr 8, 2025	24.20	24.20	22.80	23.65	23.65	13,740
Apr 7, 2025	26.60	26.60	23.35	23.35	23.35	45,422
Apr 2, 2025	27.70	28.10	27.70	28.00	28.00	3,458
Apr 1, 2025	29.10	29.10	27.75	29.00	29.00	13,168
Mar 31, 2025	29.00	29.30	27.80	27.80	27.80	5,193
Mar 28, 2025	29.00	30.50	28.05	29.50	29.50	27,641
Mar 27, 2025	30.50	30.50	29.00	30.50	30.50	26
Mar 26, 2025	30.50	30.50	30.50	30.50	30.50	1
Mar 25, 2025	31.70	31.70	30.15	30.35	30.35	7,371
Mar 24, 2025	32.70	32.70	31.10	31.20	31.20	11,856
Mar 21, 2025	32.75	32.75	32.75	32.75	32.75	-
Mar 20, 2025	32.50	32.75	32.50	32.75	32.75	7,484
Mar 19, 2025	32.60	32.80	32.00	32.80	32.80	2,003
Mar 18, 2025	32.60	32.60	32.60	32.60	32.60	900
Mar 17, 2025	33.15	33.15	32.30	32.30	32.30	11,001
Mar 14, 2025	31.50	33.10	31.50	32.00	32.00	3,051
Mar 13, 2025	33.65	33.65	31.70	31.70	31.70	8,281
Mar 12, 2025	33.00	33.60	33.00	33.60	33.60	2,100
Mar 11, 2025	32.30	33.00	32.30	33.00	33.00	8,160
Mar 10, 2025	33.25	34.00	33.10	33.25	33.25	18,650
Mar 7, 2025	33.15	33.15	33.15	33.15	33.15	980
Mar 6, 2025	33.50	33.50	32.15	32.15	32.15	4,641
Mar 5, 2025	32.65	32.65	31.95	32.65	32.65	2,121
Mar 4, 2025	33.00	33.50	32.00	32.50	32.50	3,105
Mar 3, 2025	32.00	33.65	32.00	32.00	32.00	1,785
Feb 27, 2025	33.65	33.65	32.00	33.60	33.60	9,473
Feb 26, 2025	33.50	33.50	33.50	33.50	33.50	2,010
Feb 25, 2025	33.65	33.65	32.10	33.50	33.50	6,013
Feb 24, 2025	32.15	33.75	32.15	33.75	33.75	7,101
Feb 21, 2025	33.80	33.80	32.20	33.75	33.75	2,033
Feb 20, 2025	33.70	33.80	33.20	33.80	33.80	4,249
Feb 19, 2025	33.60	33.60	32.00	33.55	33.55	275
Feb 18, 2025	33.35	33.50	31.85	33.15	33.15	17,172
Feb 17, 2025	33.20	33.40	31.75	33.35	33.35	16,407
Feb 14, 2025	31.85	31.85	31.85	31.85	31.85	50
Feb 13, 2025	31.95	31.95	30.90	31.95	31.95	954
Feb 12, 2025	30.95	32.60	30.60	32.00	32.00	4,483
Feb 11, 2025	31.85	31.85	31.80	31.80	31.80	52
Feb 10, 2025	31.75	31.75	31.70	31.70	31.70	3,001
Feb 7, 2025	30.40	30.40	30.40	30.40	30.40	298
Feb 6, 2025	31.75	31.75	31.50	31.75	31.75	4,317
Feb 5, 2025	32.05	32.05	30.50	31.70	31.70	13,131
Feb 4, 2025	32.10	32.10	30.50	30.50	30.50	2,400
Feb 3, 2025	32.80	32.80	31.20	31.55	31.55	12,228
Jan 22, 2025	32.85	32.85	32.80	32.80	32.80	258
Jan 21, 2025	31.40	31.40	31.40	31.40	31.40	2,000
Jan 20, 2025	33.00	33.00	32.50	32.50	32.50	5,161
Jan 17, 2025	33.00	33.00	33.00	33.00	33.00	164
Jan 16, 2025	31.80	31.80	30.25	31.50	31.50	7,021
Jan 15, 2025	31.80	31.80	31.80	31.80	31.80	50
Jan 14, 2025	30.50	31.00	30.40	30.90	30.90	14,004
Jan 13, 2025	32.65	32.95	30.80	31.40	31.40	35,526
Jan 10, 2025	31.00	35.40	30.90	33.80	33.80	37,763
Jan 9, 2025	29.70	31.25	29.50	31.00	31.00	32,645
Jan 8, 2025	29.70	29.75	29.70	29.70	29.70	2,035
Jan 7, 2025	29.25	29.70	29.25	29.70	29.70	2,349
Jan 6, 2025	29.15	29.25	28.50	29.25	29.25	15,302
Jan 3, 2025	29.15	29.15	29.15	29.15	29.15	25
Jan 2, 2025	28.80	28.80	27.45	28.60	28.60	8,890
Dec 31, 2024	30.10	30.10	27.50	28.80	28.80	14,535
Dec 30, 2024	30.20	30.20	29.25	29.25	29.25	300
Dec 27, 2024	30.95	30.95	29.75	30.10	30.10	9,446
Dec 26, 2024	31.35	31.35	29.90	29.90	29.90	942
Dec 25, 2024	31.50	31.50	30.00	30.80	30.80	3,689
Dec 24, 2024	31.50	31.50	31.50	31.50	31.50	1
Dec 23, 2024	31.15	31.55	30.50	31.55	31.55	7,010
Dec 20, 2024	30.40	30.40	30.40	30.40	30.40	3,000
Dec 19, 2024	32.00	32.00	32.00	32.00	32.00	286
Dec 18, 2024	31.05	32.90	31.05	32.00	32.00	11,113
Dec 17, 2024	32.00	32.00	30.40	30.60	30.60	5,474
Dec 16, 2024	31.00	32.00	30.40	32.00	32.00	5,156
Dec 13, 2024	33.00	33.00	30.50	31.50	31.50	8,541
Dec 12, 2024	32.95	32.95	31.40	32.95	32.95	1,021
Dec 11, 2024	32.60	32.90	32.60	32.85	32.85	5,464
Dec 10, 2024	34.15	34.15	31.55	32.00	32.00	29,895
Dec 9, 2024	34.50	34.50	34.45	34.45	34.45	311
Dec 6, 2024	34.50	34.50	34.50	34.50	34.50	33
Dec 5, 2024	34.00	34.45	32.85	32.85	32.85	8,204
Dec 4, 2024	34.95	34.95	33.25	34.95	34.95	2,005
Dec 3, 2024	34.90	34.95	34.90	34.90	34.90	1,002
Dec 2, 2024	34.95	34.95	34.50	34.50	34.50	6,002
Nov 29, 2024	33.50	36.60	33.30	34.00	34.00	25,244
Nov 28, 2024	32.00	33.65	32.00	32.30	32.30	2,061
Nov 27, 2024	33.70	33.70	32.05	32.90	32.90	3,086
Nov 26, 2024	33.50	33.55	33.00	33.00	33.00	6,100
Nov 25, 2024	33.05	33.05	31.50	32.30	32.30	4,309
Nov 22, 2024	32.60	32.70	31.90	31.90	31.90	6,158
Nov 21, 2024	32.50	32.60	32.05	32.10	32.10	12,000
Nov 20, 2024	32.55	32.55	32.55	32.55	32.55	-
Nov 19, 2024	33.95	33.95	32.50	32.55	32.55	25,155
Nov 18, 2024	33.75	34.10	33.75	33.90	33.90	7,983
Nov 15, 2024	35.00	35.50	33.95	33.95	33.95	7,201
Nov 14, 2024	35.70	35.70	33.95	33.95	33.95	3,814
Nov 13, 2024	35.00	35.70	35.00	35.70	35.70	11
Nov 12, 2024	35.40	36.80	34.00	35.00	35.00	15,290
Nov 11, 2024	36.25	36.80	35.40	35.40	35.40	14,454
Nov 8, 2024	36.25	36.25	35.40	35.40	35.40	7,312
Nov 7, 2024	34.90	36.20	34.90	36.20	36.20	8,081
Nov 6, 2024	34.50	34.50	34.50	34.50	34.50	-
Nov 5, 2024	34.50	34.50	34.50	34.50	34.50	-
Nov 4, 2024	36.25	36.25	34.50	34.50	34.50	1,376
Nov 1, 2024	36.25	36.25	36.25	36.25	36.25	1
Oct 30, 2024	34.60	36.35	34.60	35.80	35.80	4,225
Oct 29, 2024	36.25	36.40	34.60	35.30	35.30	11,303
Oct 28, 2024	36.35	36.50	36.35	36.50	36.50	5,190
Oct 25, 2024	36.60	36.65	36.50	36.65	36.65	9,000
Oct 24, 2024	36.15	36.15	36.15	36.15	36.15	-
Oct 23, 2024	36.65	36.65	35.85	36.15	36.15	8,034
Oct 22, 2024	36.65	36.65	36.60	36.60	36.60	2,751
Oct 21, 2024	37.00	37.00	36.95	36.95	36.95	1,001
Oct 18, 2024	37.45	37.45	35.75	36.10	36.10	20,831
Oct 17, 2024	37.40	37.40	37.40	37.40	37.40	1
Oct 16, 2024	35.80	37.40	35.80	37.40	37.40	3,112
Oct 15, 2024	35.50	35.50	35.20	35.20	35.20	4,000
Oct 14, 2024	36.15	36.15	35.35	35.50	35.50	19,591
Oct 11, 2024	36.20	36.20	35.75	36.15	36.15	7,206
Oct 9, 2024	36.25	36.25	35.85	35.85	35.85	25,600
Oct 8, 2024	36.50	36.50	36.20	36.20	36.20	50
Oct 7, 2024	37.15	37.15	35.50	36.50	36.50	12,053
Oct 4, 2024	37.15	37.15	36.10	36.10	36.10	12,002
Oct 1, 2024	36.15	37.00	35.90	37.00	37.00	92,280
Sep 30, 2024	37.10	38.10	35.95	36.00	36.00	142,916
Sep 27, 2024	38.80	38.80	37.00	38.00	38.00	44,491
Sep 26, 2024	40.95	40.95	38.00	38.00	38.00	35,861
Sep 25, 2024	40.80	40.90	40.55	40.90	40.90	4,202
Sep 24, 2024	38.85	40.65	38.85	40.65	40.65	1,602
Sep 23, 2024	40.65	40.65	40.65	40.65	40.65	-
Sep 20, 2024	40.65	40.65	38.70	40.65	40.65	1,092
Sep 19, 2024	40.40	40.55	40.20	40.55	40.55	4,002
Sep 18, 2024	40.45	40.45	40.45	40.45	40.45	3
Sep 16, 2024	40.45	40.45	40.45	40.45	40.45	411
Sep 13, 2024	39.80	39.80	39.50	39.65	39.65	6,701
Sep 12, 2024	38.85	39.60	38.85	39.60	39.60	2,002
Sep 11, 2024	39.00	39.65	39.00	39.65	39.65	10,181
Sep 10, 2024	39.00	39.00	38.00	38.20	38.20	7,010
Sep 9, 2024	40.25	40.25	38.25	39.00	39.00	5,232
Sep 6, 2024	40.25	40.25	40.25	40.25	40.25	300
Sep 5, 2024	38.00	40.25	38.00	40.25	40.25	36,002
Sep 4, 2024	38.15	38.15	36.20	38.00	38.00	10,033
Sep 3, 2024	38.85	38.90	37.05	38.90	38.90	14,431
Sep 2, 2024	41.35	41.35	38.70	38.80	38.80	20,395
Aug 30, 2024	40.60	40.70	39.35	39.35	39.35	9,296
Aug 29, 2024	37.05	39.40	37.05	38.70	38.70	18,684
Aug 28, 2024	40.40	41.55	30.60	38.15	38.15	198,207
Aug 27, 2024	42.40	42.40	42.40	42.40	42.40	1
Aug 26, 2024	40.60	42.00	40.60	42.00	42.00	2,052
Aug 23, 2024	40.60	42.45	40.60	42.45	42.45	8
Aug 22, 2024	43.10	43.10	40.85	41.95	41.95	3,541
Aug 21, 2024	43.15	43.15	41.00	43.10	43.10	3,044
Aug 20, 2024	41.00	42.90	41.00	42.90	42.90	1,005
Aug 19, 2024	41.35	42.50	41.35	42.50	42.50	7,517
Aug 16, 2024	41.40	43.50	41.40	43.45	43.45	1,512
Aug 15, 2024	43.00	43.00	43.00	43.00	43.00	10
Aug 14, 2024	42.00	43.00	42.00	43.00	43.00	4,512
Aug 13, 2024	43.70	43.70	43.70	43.70	43.70	2,818
Aug 12, 2024	43.50	43.60	41.50	43.60	43.60	4,624
Aug 9, 2024	42.80	43.45	42.80	43.45	43.45	510
Aug 8, 2024	43.15	43.45	43.15	43.45	43.45	335
Aug 7, 2024	41.50	41.60	41.50	41.60	41.60	4,391
Aug 6, 2024	41.30	41.30	39.30	41.30	41.30	68
Aug 5, 2024	43.65	43.65	39.25	39.30	39.30	53,071
Aug 2, 2024	44.70	44.70	42.35	42.35	42.35	28,493
Aug 1, 2024	44.70	44.70	44.70	44.70	44.70	1,065
Jul 31, 2024	44.70	44.70	44.70	44.70	44.70	667
Jul 30, 2024	42.75	44.00	42.75	44.00	44.00	9,512
Jul 29, 2024	44.75	45.00	44.10	45.00	45.00	3,225
Jul 26, 2024	44.85	45.00	43.85	44.00	44.00	13,225
Jul 23, 2024	45.00	47.15	45.00	47.15	47.15	23,210
Jul 22, 2024	45.60	47.10	42.75	44.95	44.95	24,207
Jul 19, 2024	47.80	47.80	47.80	47.80	47.80	1
Jul 18, 2024	47.35	47.35	45.85	47.35	47.35	505
Jul 17, 2024	48.00	48.00	47.00	47.00	47.00	4,001
Jul 16, 2024	0.5 Dividend
Jul 16, 2024	47.70	48.80	46.50	46.50	46.50	10,830
Jul 15, 2024	49.25	49.25	46.80	48.00	47.50	5,061
Jul 12, 2024	47.00	49.25	46.90	49.25	48.74	3,008
Jul 11, 2024	49.45	49.45	49.45	49.45	48.93	136
Jul 10, 2024	49.00	49.40	47.25	49.40	48.89	2,004
Jul 9, 2024	47.50	49.00	47.20	49.00	48.49	9,208
Jul 8, 2024	49.40	49.40	49.40	49.40	48.89	1
Jul 5, 2024	47.50	49.20	47.50	47.55	47.05	107
Jul 4, 2024	49.25	49.25	47.50	49.25	48.74	7
Jul 3, 2024	49.20	49.25	48.80	49.15	48.64	7,203
Jul 2, 2024	49.45	49.45	47.50	49.15	48.64	29
Jul 1, 2024	49.30	49.30	47.50	49.25	48.74	2,844
Jun 28, 2024	49.00	49.50	47.00	49.40	48.89	14,001
Jun 27, 2024	51.00	51.00	49.00	50.90	50.37	2,021
Jun 26, 2024	51.90	51.90	48.00	50.10	49.58	6,522
Jun 25, 2024	51.80	51.80	49.55	50.00	49.48	12,060
Jun 24, 2024	52.10	52.10	51.80	51.80	51.26	1,005
Jun 21, 2024	47.50	52.60	47.50	52.00	51.46	36,558
Jun 20, 2024	50.20	50.20	48.45	48.45	47.95	4,032
Jun 19, 2024	48.35	50.00	48.35	49.50	48.98	13,412
Jun 18, 2024	50.00	50.00	49.95	49.95	49.43	1,001
Jun 17, 2024	50.00	50.00	48.35	49.50	48.98	3,268
Jun 14, 2024	49.95	49.95	48.35	49.95	49.43	1,103
Jun 13, 2024	50.00	50.00	48.35	50.00	49.48	2,048
Jun 12, 2024	49.90	49.90	49.90	49.90	49.38	1
Jun 11, 2024	49.60	49.65	48.35	48.35	47.85	4,011
Jun 7, 2024	49.00	49.95	48.05	49.65	49.13	8,060
Jun 6, 2024	50.00	50.00	49.65	49.65	49.13	2,425
Jun 5, 2024	50.00	50.00	50.00	50.00	49.48	1,000
Jun 4, 2024	49.90	50.00	48.85	49.50	48.98	26,571
Jun 3, 2024	50.20	50.20	49.50	50.20	49.68	3,018
May 31, 2024	48.85	50.20	48.85	48.85	48.34	3
May 30, 2024	48.85	50.20	48.85	50.20	49.68	12,751
May 29, 2024	48.40	50.10	48.40	50.00	49.48	102
May 28, 2024	50.20	50.20	48.25	49.50	48.98	23,016
May 27, 2024	50.20	50.20	48.35	50.20	49.68	110
May 24, 2024	51.00	51.00	48.35	50.20	49.68	1,009
May 23, 2024	50.20	51.00	50.00	51.00	50.47	43,661
May 22, 2024	49.00	50.20	47.35	50.20	49.68	16,140
May 21, 2024	47.15	48.60	44.90	48.60	48.09	29,954
May 20, 2024	47.15	47.15	47.15	47.15	46.66	1
May 17, 2024	44.80	47.15	44.80	47.15	46.66	52
May 16, 2024	44.00	47.85	43.90	46.00	45.52	8,420
May 15, 2024	47.00	47.00	44.00	44.00	43.54	11,074
May 14, 2024	47.30	47.30	45.60	47.25	46.76	3
May 13, 2024	47.80	47.80	46.50	47.25	46.76	106,003
May 10, 2024	45.50	47.60	45.50	47.15	46.66	212,391
May 9, 2024	47.65	47.75	47.00	47.75	47.25	2,261
May 8, 2024	47.65	47.65	45.55	45.55	45.08	1,300
May 7, 2024	47.70	47.70	47.70	47.70	47.20	1
May 6, 2024	47.50	47.65	45.70	47.65	47.15	386
May 3, 2024	47.50	47.50	47.50	47.50	47.01	86
May 2, 2024	47.10	47.10	45.00	47.10	46.61	10,376
Apr 30, 2024	47.15	47.15	44.85	47.00	46.51	1,077
Apr 29, 2024	47.00	47.00	46.45	46.95	46.46	12,045
Apr 26, 2024	47.15	47.15	44.75	47.05	46.56	4,300
Apr 25, 2024	47.30	47.30	47.30	47.30	46.81	10
Apr 24, 2024	47.30	47.30	45.05	45.05	44.58	4,025
Apr 23, 2024	47.35	47.35	47.30	47.30	46.81	11
Apr 22, 2024	48.00	48.00	44.80	45.55	45.08	14,615

2760.TWO Chu Yu Hsiang Co., Ltd

64.00

+3.23%

7757.TWO Lebledor F&B Co., Ltd.

151.50

-1.30%

7797.TWO Q Burger

103.00

+0.98%

7789.TWO Casual Restaurants Inc.

47.85

-0.31%

2758.TWO Louisa Professional Coffee Ltd.

99.90

-3.48%

2741.TWO Renjie Oldsichuan Catering Management Consultant Co., Ltd.

38.00

-2.81%

1269.TWO Kanpai Co., Ltd

62.40

-4.73%

2726.TWO Yummy Town (Cayman) Holdings Corporation

17.20

-1.71%

7723.TWO Jhu Jian Catering Co., Ltd.

54.80

+0.74%

2754.TWO Kura Sushi Asia Co., Ltd.

70.90

-3.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

G-Yen Hutong Co., Ltd. (2761.TWO)

Related Tickers