TWSE · 6790 · stock

Yuen Foong Yu Consumer Products Co., Ltd. (6790) stock price history

Every TWSE trading session of Yuen Foong Yu Consumer Products Co., Ltd. from Oct 27, 2020 to Sep 24, 2026: 1,438 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 6790 data, free keyYear by year table

6790 adjusted close, 2020 to 2026

6790Yuen Foong Yu Consumer Products Co.
NT$37.70+5.3% over one year
202120222023202420252026
NT$53.46
All time high, 2021
NT$39.35
52 week high, NT$34.44 low
1,438
Daily sessions since 2020

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

6790 key facts

  • Yuen Foong Yu Consumer Products Co., Ltd. (6790) closed at NT$37.70 on Sep 24, 2026 on TWSE.
  • 6790's all time high close is NT$53.46, set on Jun 21, 2021; its all time low close is NT$26.90 on Oct 20, 2022.
  • 6790's 52 week range is NT$34.44 to NT$39.35.
  • 6790 returned +5.3% over the year to Sep 24, 2026 and -15.4% over five years.
  • Since Oct 27, 2020 6790 returned -4%, -0.6% a year compounded.
  • 6790's deepest drawdown was -49.7% from Jun 21, 2021 to Oct 20, 2022.
  • DataCedar holds 1,438 daily sessions of 6790 history from Oct 27, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6790 price chart, 2020 to 2026

6790 adjusted close, Oct 27, 2020 to Sep 24, 2026NT$27.26NT$35.99NT$44.72NT$53.462020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6790 returns

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

PeriodReturn
1 month-1.4%
3 months+0.7%
6 months+0.8%
Year to date+4.5%
1 year+5.3%
3 years+17.4%
5 years-15.4%
10 yearsn/a
Since Oct 27, 2020-3.7%
Compound annual growth, 5.9 years-0.6%

6790 records

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

All time high close
NT$53.46 on Jun 21, 2021
All time low close
NT$26.90 on Oct 20, 2022
52 week high
NT$39.35 on Jul 21, 2026
52 week low
NT$34.44 on Nov 19, 2025
Deepest drawdown
-49.7% from Jun 21, 2021 to Oct 20, 2022, not yet recovered
Best single session
+16.3% on Jun 8, 2021
Worst single session
-14.8% on Sep 30, 2021
Volatility, 1 year annualised
9.8%
Sessions closing higher, 1 year
43%
Best calendar year
2023, +29%
Worst calendar year
2022, -25%

6790 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. 2020 starts on Oct 27, 2020; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$35.99NT$39.35NT$34.54NT$37.70+4.8%34.2M178
2025NT$36.17NT$39.34NT$34.37NT$35.99-1.7%37M242
2024NT$35.22NT$48.54NT$34.47NT$36.61+3.7%87.5M242
2023NT$27.34NT$36.60NT$27.18NT$35.30+28.6%67.5M239
2022NT$36.56NT$36.63NT$26.82NT$27.45-24.8%25.5M246
2021NT$31.78NT$53.80NT$31.47NT$36.49+15.8%64.5M243
2020NT$30.92NT$42.67NT$30.92NT$31.51n/a7.9M48

6790 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$37.70-0.7%
August 2026NT$37.95-1.9%
July 2026NT$38.70+1.5%
June 2026NT$38.14+3.7%
May 2026NT$36.78-0.6%
April 2026NT$37.02-2.7%
March 2026NT$38.04+1.4%
February 2026NT$37.53+4.6%
January 2026NT$35.89-0.3%
December 2025NT$35.99+1.2%
November 2025NT$35.57-0.9%
October 2025NT$35.89-0.5%

About the 6790 data

Daily bars. 1,438 sessions from Oct 27, 2020 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 Oct 27, 2020, 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/6790/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6776 Weblink International Inc.
  • 6781 Advanced Energy Solution Holding Co., Ltd.
  • 6782 Visco Vision Inc.
  • 6789 VisEra Technologies Company Ltd.
  • 6792 Unictron Technologies Corporation
  • 6794 UnicoCell Biomed Co., Ltd.
  • 6796 Medimaging Integrated Solution Inc.
  • 6799 M3 Technology Inc.

Common questions

6790 share price history

Start with any symbol.

Start free