Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.250	18.500	18.250	18.450	14.804	75,600
2024-01-26	18.350	18.450	18.250	18.250	14.644	56,793
2024-01-25	18.500	18.600	18.350	18.350	14.724	90,363
2024-01-24	18.400	18.600	18.400	18.400	14.764	137,025
2024-01-23	18.350	18.350	18.200	18.300	14.684	21,210
2024-01-22	18.100	18.250	18.100	18.250	14.644	97,885
2024-01-19	18.100	18.350	18.100	18.100	14.524	65,895
2024-01-18	18.150	18.200	18.100	18.200	14.604	90,342
2024-01-17	18.100	18.350	18.050	18.150	14.564	173,524
2024-01-16	18.350	18.350	18.150	18.200	14.604	240,564
2024-01-15	18.450	18.450	18.350	18.450	14.804	104,203
2024-01-12	18.400	18.400	18.350	18.350	14.724	61,748
2024-01-11	18.350	18.450	18.350	18.450	14.804	88,412
2024-01-10	18.700	18.700	18.350	18.350	14.724	63,667
2024-01-09	18.500	18.600	18.400	18.550	14.885	70,498
2024-01-08	18.700	18.700	18.500	18.600	14.925	43,104
2024-01-05	18.500	18.600	18.450	18.600	14.925	66,402
2024-01-04	18.500	18.650	18.350	18.500	14.844	79,674
2024-01-03	18.400	18.500	18.400	18.500	14.844	61,127
2024-01-02	18.600	18.600	18.450	18.550	14.885	93,450
2023-12-29	18.650	18.650	18.550	18.600	14.925	90,329
2023-12-28	18.650	18.700	18.600	18.600	14.925	110,388
2023-12-27	18.700	18.700	18.650	18.700	15.005	103,807
2023-12-26	18.700	18.800	18.650	18.750	15.045	98,595
2023-12-25	18.850	18.850	18.650	18.750	15.045	120,822
2023-12-22	18.950	18.950	18.800	18.800	15.085	58,962
2023-12-21	18.950	18.950	18.850	18.950	15.206	88,452
2023-12-20	18.750	19.050	18.750	19.050	15.286	216,065
2023-12-19	19.000	19.100	18.750	18.750	15.045	97,650
2023-12-18	19.050	19.150	18.950	19.000	15.246	198,461
2023-12-15	18.950	18.950	18.750	18.950	15.206	131,286
2023-12-14	18.900	18.900	18.800	18.850	15.125	188,510
2023-12-13	18.850	18.900	18.700	18.700	15.005	179,584
2023-12-12	18.950	18.950	18.800	18.900	15.165	170,079
2023-12-11	18.900	19.000	18.700	18.950	15.206	221,595
2023-12-08	19.100	19.100	18.650	19.000	15.246	318,003
2023-12-07	19.200	19.250	18.850	19.000	15.246	275,530
2023-12-06	19.200	19.200	18.950	19.050	15.286	264,353
2023-12-05	19.150	19.150	18.950	18.950	15.206	431,006
2023-12-04	19.200	19.350	19.100	19.150	15.366	540,314
2023-12-01	19.150	19.350	19.100	19.100	15.326	1,285,284
2023-11-30	18.950	19.200	18.950	19.100	15.326	1,036,570
2023-11-29	19.100	19.100	18.750	18.950	15.206	718,200
2023-11-28	19.750	19.800	18.700	19.000	15.246	3,217,555
2023-11-27	17.850	19.200	17.850	19.000	15.246	2,516,956
2023-11-24	17.900	17.900	17.750	17.850	14.323	358,290
2023-11-23	17.800	17.900	17.800	17.850	14.323	171,413
2023-11-22	17.700	17.850	17.700	17.800	14.283	325,072
2023-11-21	17.600	17.700	17.600	17.650	14.162	96,621
2023-11-20	17.600	17.600	17.500	17.600	14.122	125,037
2023-11-17	17.500	17.550	17.500	17.550	14.082	81,487
2023-11-16	17.600	17.600	17.500	17.550	14.082	49,136
2023-11-15	17.600	17.600	17.400	17.550	14.082	154,628
2023-11-14	17.450	17.500	17.300	17.500	14.042	79,806
2023-11-13	17.450	17.450	17.400	17.450	14.002	95,726
2023-11-10	17.350	17.500	17.350	17.450	14.002	42,131
2023-11-09	17.550	17.550	17.450	17.550	14.082	119,701
2023-11-08	17.500	17.500	17.400	17.450	14.002	72,406
2023-11-07	17.500	17.500	17.400	17.450	14.002	32,841
2023-11-06	17.500	17.550	17.450	17.550	14.082	89,523

← NewerPage 12 of 21 · 1,221 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.