TWSE · 1907 · stock

YFY Inc. (1907) stock price history

Every TWSE trading session of YFY Inc. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1907 data, free keyYear by year table

1907 adjusted close, 2000 to 2026

1907YFY Inc.
NT$28.25+17.9% over one year
20052010201520202025
NT$40.59
All time high, 2021
NT$31.70
52 week high, NT$22.56 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1907 key facts

  • YFY Inc. (1907) closed at NT$28.25 on Sep 24, 2026 on TWSE.
  • 1907's all time high close is NT$40.59, set on Jun 7, 2021; its all time low close is NT$1.78 on Oct 3, 2001.
  • 1907's 52 week range is NT$22.56 to NT$31.70.
  • 1907 returned +17.9% over the year to Sep 24, 2026 and +1.8% over five years.
  • Over ten years 1907 returned +354%, +16.3% a year compounded.
  • 1907's deepest drawdown was -64.0% from Feb 21, 2000 to Oct 3, 2001.
  • DataCedar holds 6,647 daily sessions of 1907 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1907 price chart, 2000 to 2026

1907 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.86NT$4.99NT$13.36NT$35.78200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1907 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-8.9%
3 months+6.6%
6 months+17.2%
Year to date+11.4%
1 year+17.9%
3 years+2.6%
5 years+1.8%
10 years+354.1%
Since Jan 4, 2000+912.7%
Compound annual growth, 26.7 years+9.1%

1907 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$40.59 on Jun 7, 2021
All time low close
NT$1.78 on Oct 3, 2001
52 week high
NT$31.70 on Aug 24, 2026
52 week low
NT$22.56 on May 4, 2026
Deepest drawdown
-64.0% from Feb 21, 2000 to Oct 3, 2001, recovered Feb 6, 2004
Best single session
+14.0% on Feb 21, 2000
Worst single session
-11.2% on Mar 6, 2000
Volatility, 1 year annualised
23.2%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
10.1×
Best calendar year
2020, +130%
Worst calendar year
2008, -38%

1907 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$25.11NT$31.70NT$22.56NT$28.25+12.1%280.4M178
2025NT$27.52NT$28.82NT$21.00NT$25.21-8.8%219M242
2024NT$29.49NT$31.05NT$25.05NT$27.66-6.2%317.3M242
2023NT$21.48NT$36.12NT$21.35NT$29.49+36.7%1.4B239
2022NT$29.50NT$29.54NT$19.24NT$21.57-26.7%443.9M246
2021NT$23.62NT$41.55NT$18.61NT$29.41+24.5%2.7B243
2020NT$10.34NT$24.62NT$7.63NT$23.62+130.2%1.4B245
2019NT$8.21NT$10.68NT$8.03NT$10.26+25.6%295.5M241
2018NT$9.62NT$10.14NT$7.93NT$8.17-15.1%534.8M245
2017NT$6.68NT$9.93NT$6.55NT$9.62+44.1%972.8M243
2016NT$7.12NT$7.35NT$6.11NT$6.68-6.2%306.1M244
2015NT$8.79NT$8.89NT$5.68NT$7.12-19.0%301.6M246
2014NT$9.29NT$9.57NT$7.66NT$8.79-5.7%410M248
2013NT$8.63NT$10.36NT$8.14NT$9.32+9.2%845.9M244
2012NT$6.88NT$8.90NT$6.68NT$8.54+24.1%678M248
2011NT$8.04NT$8.26NT$6.11NT$6.88-14.2%714.3M247
2010NT$7.11NT$8.82NT$5.43NT$8.02+14.0%1.5B250
2009NT$3.57NT$7.44NT$3.22NT$7.03+97.2%2.4B249
2008NT$5.79NT$7.93NT$3.02NT$3.57-38.3%7B251
2007NT$6.45NT$8.19NT$5.26NT$5.79-9.9%1.2B244
2006NT$4.85NT$6.70NT$4.41NT$6.42+31.2%852.6M248
2005NT$5.97NT$6.04NT$4.03NT$4.90-18.0%803.5M260
2004NT$4.31NT$6.39NT$4.31NT$5.97+38.7%2.6B262
2003NT$2.62NT$4.80NT$2.62NT$4.31+64.6%3.6B261
2002NT$2.01NT$3.12NT$1.98NT$2.62+30.2%1.8B261
2001NT$2.09NT$2.92NT$1.76NT$2.01-4.0%890.1M261
2000NT$2.79NT$5.28NT$2.07NT$2.09n/a3.3B259

1907 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$28.25-5.4%
August 2026NT$29.85+2.8%
July 2026NT$29.05+11.2%
June 2026NT$26.12+12.0%
May 2026NT$23.33+2.5%
April 2026NT$22.75-11.9%
March 2026NT$25.83+3.7%
February 2026NT$24.92+3.4%
January 2026NT$24.10-4.4%
December 2025NT$25.21-5.4%
November 2025NT$26.65+8.9%
October 2025NT$24.48-0.4%

About the 1907 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1907/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1903 Shihlin Paper Corporation
  • 1904 Cheng Loong Corporation
  • 1905 Chung Hwa Pulp Corporation
  • 1906 Baolong International Co., Ltd.
  • 1909 Longchen Paper & Packaging Co., Ltd.
  • 2002 China Steel Corporation
  • 2002A China Steel Corporation
  • 2006 Tung Ho Steel Enterprise Corporation

Common questions

1907 share price history

Start with any symbol.

Start free