Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	24.400	24.500	23.350	23.450	19.779	2,390,472
2024-05-06	25.050	25.050	24.250	24.300	20.496	1,797,183
2024-05-03	24.950	26.100	24.500	24.700	20.833	4,699,496
2024-05-02	24.950	25.600	24.500	24.800	20.917	3,521,580
2024-04-30	26.300	26.400	24.200	25.000	21.086	8,836,042
2024-04-29	23.400	25.550	23.150	25.500	21.508	7,369,273
2024-04-26	22.800	23.750	22.700	23.550	19.863	5,743,472
2024-04-25	22.450	23.650	21.700	23.150	19.526	8,568,434
2024-04-24	21.550	23.050	21.500	22.500	18.978	6,046,064
2024-04-23	20.650	21.350	20.200	21.250	17.923	2,560,794
2024-04-22	20.200	22.000	20.150	20.700	17.459	7,868,843
2024-04-19	20.250	20.250	19.850	20.000	16.869	577,939
2024-04-18	20.200	20.700	20.000	20.300	17.122	658,484
2024-04-17	20.000	20.200	19.900	20.200	17.038	263,106
2024-04-16	20.150	20.150	19.800	19.900	16.785	839,145
2024-04-15	20.200	20.300	20.100	20.200	17.038	388,992
2024-04-12	20.550	20.550	20.150	20.300	17.122	287,557
2024-04-11	20.650	20.650	20.300	20.550	17.333	442,969
2024-04-10	20.250	20.550	20.150	20.500	17.291	715,467
2024-04-09	19.950	20.000	19.900	20.000	16.869	260,874
2024-04-08	20.100	20.100	19.800	20.000	16.869	333,375
2024-04-03	20.250	20.250	20.000	20.100	16.953	477,828
2024-04-02	20.300	20.300	20.100	20.250	17.080	372,322
2024-04-01	20.050	20.250	20.050	20.200	17.038	714,496
2024-03-29	19.850	20.000	19.750	19.850	16.743	548,100
2024-03-28	19.650	19.850	19.650	19.700	16.616	1,443,102
2024-03-27	20.800	20.850	20.550	20.550	16.489	1,771,820
2024-03-26	21.100	21.200	20.700	20.750	16.650	1,415,741
2024-03-25	21.100	21.250	20.450	20.700	16.610	1,653,898
2024-03-22	20.650	21.600	20.650	20.800	16.690	3,036,152
2024-03-21	20.250	20.400	20.150	20.400	16.369	1,029,171
2024-03-20	20.150	20.200	20.000	20.150	16.168	856,877
2024-03-19	20.050	20.150	19.950	20.100	16.128	1,111,428
2024-03-18	19.850	20.100	19.750	20.000	16.048	1,603,722
2024-03-15	19.700	19.950	19.650	19.750	15.847	1,322,287
2024-03-14	19.600	19.800	19.500	19.650	15.767	709,964
2024-03-13	19.900	20.250	19.500	19.500	15.647	2,814,242
2024-03-12	19.550	19.600	19.050	19.300	15.486	1,203,510
2024-03-11	19.700	19.750	19.250	19.300	15.486	2,206,324
2024-03-08	18.600	18.900	18.600	18.800	15.085	590,626
2024-03-07	18.550	18.600	18.500	18.550	14.885	154,665
2024-03-06	18.500	18.550	18.450	18.500	14.844	134,595
2024-03-05	18.450	18.600	18.400	18.550	14.885	188,429
2024-03-04	18.450	18.500	18.400	18.450	14.804	127,449
2024-03-01	18.450	18.500	18.400	18.500	14.844	178,529
2024-02-29	18.450	18.550	18.400	18.500	14.844	129,117
2024-02-27	18.400	18.500	18.400	18.450	14.804	160,971
2024-02-26	18.550	18.550	18.350	18.400	14.764	278,479
2024-02-23	18.650	18.750	18.500	18.600	14.925	156,694
2024-02-22	18.700	18.700	18.500	18.700	15.005	126,492
2024-02-21	18.600	18.700	18.550	18.650	14.965	95,857
2024-02-20	18.750	18.750	18.500	18.600	14.925	159,052
2024-02-19	18.500	18.700	18.350	18.600	14.925	272,944
2024-02-16	18.450	18.550	18.250	18.550	14.885	159,819
2024-02-15	18.400	18.500	18.350	18.450	14.804	229,096
2024-02-05	18.250	18.350	18.150	18.300	14.684	113,802
2024-02-02	18.350	18.450	18.350	18.400	14.764	73,333
2024-02-01	18.400	18.400	18.300	18.400	14.764	77,824
2024-01-31	18.400	18.450	18.300	18.300	14.684	122,090
2024-01-30	18.450	18.500	18.450	18.450	14.804	77,990

← NewerPage 11 of 21 · 1,216 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.