Yi Jinn Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	21.100	21.100	20.800	20.900	17.628	241,080
2024-08-01	21.200	21.450	21.100	21.400	18.050	304,676
2024-07-31	21.200	21.200	20.900	21.150	17.839	156,716
2024-07-30	20.750	21.200	20.400	21.200	17.881	530,000
2024-07-29	20.750	21.150	20.750	20.750	17.502	222,694
2024-07-26	20.750	20.800	20.550	20.800	17.544	197,515
2024-07-23	20.750	21.050	20.750	21.000	17.712	290,871
2024-07-22	20.750	20.750	20.200	20.750	17.502	547,227
2024-07-19	21.200	21.300	20.750	20.750	17.502	676,167
2024-07-18	21.350	21.450	21.150	21.200	17.881	409,608
2024-07-17	21.550	21.750	21.450	21.500	18.134	305,700
2024-07-16	21.250	21.500	21.250	21.400	18.050	253,260
2024-07-15	21.600	21.600	21.200	21.250	17.923	352,968
2024-07-12	21.450	21.550	21.150	21.500	18.134	278,275
2024-07-11	21.350	21.450	21.200	21.450	18.092	348,668
2024-07-10	21.200	21.350	21.100	21.350	18.008	357,256
2024-07-09	21.900	21.900	21.150	21.150	17.839	595,350
2024-07-08	21.800	21.950	21.650	21.750	18.345	351,759
2024-07-05	21.700	21.800	21.500	21.750	18.345	435,960
2024-07-04	21.450	21.700	21.400	21.700	18.303	365,865
2024-07-03	21.450	21.550	21.350	21.400	18.050	408,501
2024-07-02	21.500	21.700	21.300	21.350	18.008	492,161
2024-07-01	21.400	21.600	21.250	21.550	18.176	558,280
2024-06-28	21.500	21.650	21.400	21.400	18.050	364,376
2024-06-27	21.750	21.750	21.500	21.500	18.134	609,244
2024-06-26	22.050	22.100	21.750	21.750	18.345	623,910
2024-06-25	22.300	22.300	21.800	22.050	18.598	414,655
2024-06-24	22.300	22.500	22.000	22.050	18.598	739,878
2024-06-21	22.450	22.450	22.000	22.350	18.851	543,334
2024-06-20	22.200	22.350	22.150	22.350	18.851	255,110
2024-06-19	22.300	22.300	22.050	22.200	18.725	339,733
2024-06-18	22.250	22.450	22.200	22.300	18.809	438,201
2024-06-17	22.550	22.550	22.100	22.250	18.767	454,653
2024-06-14	22.100	22.650	22.050	22.250	18.767	738,347
2024-06-13	22.350	22.600	22.100	22.100	18.640	751,834
2024-06-12	22.300	22.300	21.900	21.950	18.514	693,405
2024-06-11	22.650	22.850	22.300	22.300	18.809	1,050,694
2024-06-07	22.000	22.600	22.000	22.400	18.893	1,489,666
2024-06-06	22.050	22.100	21.850	22.000	18.556	362,598
2024-06-05	21.800	22.000	21.800	22.000	18.556	319,078
2024-06-04	22.200	22.200	21.800	21.800	18.387	748,650
2024-06-03	22.500	22.500	22.100	22.200	18.725	548,072
2024-05-31	21.750	22.450	21.700	22.350	18.851	1,295,911
2024-05-30	22.000	22.150	21.700	21.700	18.303	700,624
2024-05-29	22.100	22.250	21.750	22.000	18.556	1,296,146
2024-05-28	21.650	22.050	21.650	22.000	18.556	821,913
2024-05-27	21.650	21.950	21.450	21.650	18.261	994,583
2024-05-24	21.500	21.750	21.450	21.550	18.176	450,586
2024-05-23	22.150	22.150	21.500	21.550	18.176	1,426,952
2024-05-22	22.350	22.400	22.150	22.200	18.725	848,242
2024-05-21	22.250	22.500	22.200	22.300	18.809	562,932
2024-05-20	22.450	22.500	22.150	22.300	18.809	1,396,128
2024-05-17	22.600	23.450	22.400	22.600	19.062	5,484,902
2024-05-16	21.850	22.000	21.500	21.550	18.176	2,131,260
2024-05-15	22.300	22.400	21.850	21.850	18.429	2,448,572
2024-05-14	22.300	22.650	22.300	22.550	19.020	632,810
2024-05-13	22.400	22.550	22.250	22.250	18.767	1,163,717
2024-05-10	22.500	22.950	22.300	22.550	19.020	1,290,264
2024-05-09	22.400	23.100	22.300	22.350	18.851	2,140,879
2024-05-08	23.500	23.600	22.800	22.800	19.231	1,854,352

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.0000 TWD
2025-04-10	1.0000 TWD
2024-03-28	1.0000 TWD
2023-06-19	1.0000 TWD
2022-07-11	1.0000 TWD
2021-04-28	1.0000 TWD
2020-08-26	0.5000 TWD
2020-04-09	0.5000 TWD
2019-08-27	0.5000 TWD
2019-06-26	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.