Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.350	17.400	17.300	17.350	13.922	84,531
2023-08-07	17.450	17.450	17.300	17.400	13.962	77,701
2023-08-04	17.450	17.450	17.350	17.350	13.922	101,160
2023-08-02	17.500	17.500	17.350	17.350	13.922	137,812
2023-08-01	17.500	17.500	17.400	17.500	14.042	79,381
2023-07-31	17.500	17.500	17.400	17.400	13.962	94,206
2023-07-28	17.500	17.500	17.400	17.400	13.962	61,950
2023-07-27	17.400	17.500	17.300	17.500	14.042	110,156
2023-07-26	17.300	17.400	17.300	17.400	13.962	77,701
2023-07-25	17.450	17.450	17.350	17.400	13.962	65,166
2023-07-24	17.400	17.400	17.300	17.300	13.882	222,317
2023-07-21	17.350	17.450	17.300	17.400	13.962	74,803
2023-07-20	17.450	17.450	17.350	17.400	13.962	73,500
2023-07-19	17.600	17.600	17.350	17.350	13.922	143,980
2023-07-18	17.400	17.500	17.400	17.500	14.042	146,055
2023-07-17	17.550	17.550	17.400	17.550	14.082	223,959
2023-07-14	17.450	17.550	17.400	17.550	14.082	94,001
2023-07-13	17.550	17.550	17.450	17.500	14.042	152,013
2023-07-12	17.650	17.650	17.500	17.550	14.082	88,205
2023-07-11	17.450	17.500	17.400	17.500	14.042	79,843
2023-07-10	17.400	17.500	17.350	17.350	13.922	213,285
2023-07-07	17.500	17.500	17.450	17.500	14.042	165,376
2023-07-06	17.700	17.700	17.550	17.600	14.122	79,836
2023-07-05	17.650	17.700	17.550	17.700	14.203	75,180
2023-07-04	17.600	17.650	17.450	17.650	14.162	158,550
2023-07-03	17.550	17.600	17.450	17.600	14.122	174,721
2023-06-30	17.500	17.550	17.450	17.500	14.042	177,240
2023-06-29	17.600	17.600	17.400	17.600	14.122	289,801
2023-06-28	17.600	17.700	17.550	17.550	14.082	149,807
2023-06-27	17.700	17.700	17.600	17.650	14.162	176,967
2023-06-26	17.800	17.800	17.650	17.800	14.283	152,676
2023-06-21	17.800	17.800	17.650	17.800	14.283	248,205
2023-06-20	17.800	17.850	17.700	17.800	14.283	312,900
2023-06-19	17.850	18.000	17.800	17.800	14.283	1,316,818
2023-06-16	18.800	19.000	18.800	18.800	14.283	1,886,086
2023-06-15	18.750	18.800	18.700	18.800	14.283	275,489
2023-06-14	18.800	18.800	18.650	18.750	14.245	113,985
2023-06-13	18.800	18.800	18.700	18.750	14.245	161,700
2023-06-12	18.800	18.800	18.650	18.750	14.245	137,655
2023-06-09	18.700	18.800	18.650	18.800	14.283	166,083
2023-06-08	18.800	18.800	18.700	18.700	14.207	249,001
2023-06-07	18.750	18.800	18.700	18.800	14.283	259,885
2023-06-06	18.700	18.750	18.650	18.750	14.245	159,292
2023-06-05	18.750	18.750	18.550	18.700	14.207	549,176
2023-06-02	18.600	18.700	18.600	18.700	14.207	185,664
2023-06-01	18.600	18.650	18.550	18.600	14.131	132,457
2023-05-31	18.550	18.600	18.500	18.550	14.093	133,350
2023-05-30	18.600	18.650	18.500	18.650	14.169	145,499
2023-05-29	18.700	18.700	18.500	18.600	14.131	246,855
2023-05-26	18.700	18.700	18.600	18.650	14.169	134,821
2023-05-25	18.550	18.750	18.550	18.750	14.245	82,482
2023-05-24	18.700	18.700	18.600	18.700	14.207	140,544
2023-05-23	18.750	18.750	18.600	18.700	14.207	86,100
2023-05-22	18.750	18.750	18.600	18.700	14.207	75,600
2023-05-19	18.700	18.700	18.650	18.700	14.207	61,950
2023-05-18	18.750	18.750	18.650	18.700	14.207	97,175
2023-05-17	18.700	18.750	18.600	18.700	14.207	200,683
2023-05-16	18.650	18.650	18.600	18.650	14.169	161,009
2023-05-15	18.400	18.600	18.400	18.600	14.131	102,900
2023-05-12	18.400	18.450	18.350	18.450	14.017	102,140

← NewerPage 14 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.