Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.450	18.500	18.350	18.350	13.941	215,448
2023-05-10	18.550	18.550	18.400	18.450	14.017	203,700
2023-05-09	18.650	18.650	18.500	18.600	14.131	336,181
2023-05-08	18.700	18.700	18.550	18.700	14.207	153,490
2023-05-05	18.600	18.700	18.500	18.700	14.207	157,500
2023-05-04	18.650	18.650	18.450	18.650	14.169	131,823
2023-05-03	18.550	18.650	18.500	18.650	14.169	336,000
2023-05-02	18.700	18.700	18.550	18.700	14.207	115,170
2023-04-28	18.700	18.700	18.550	18.650	14.169	68,734
2023-04-27	18.450	18.650	18.450	18.600	14.131	250,968
2023-04-26	18.500	18.600	18.400	18.500	14.055	175,954
2023-04-25	18.650	18.650	18.450	18.500	14.055	207,900
2023-04-24	18.550	18.600	18.500	18.600	14.131	108,488
2023-04-21	18.600	18.600	18.500	18.550	14.093	198,671
2023-04-20	18.650	18.700	18.550	18.600	14.131	570,626
2023-04-19	18.750	18.750	18.650	18.700	14.207	315,000
2023-04-18	18.750	18.750	18.650	18.700	14.207	135,576
2023-04-17	18.800	18.850	18.650	18.750	14.245	164,851
2023-04-14	18.600	18.750	18.600	18.750	14.245	135,765
2023-04-13	18.650	18.700	18.600	18.600	14.131	291,277
2023-04-12	18.700	18.750	18.650	18.650	14.169	86,111
2023-04-11	18.700	18.750	18.650	18.700	14.207	119,655
2023-04-10	18.700	18.800	18.650	18.700	14.207	84,210
2023-04-07	18.750	18.800	18.650	18.700	14.207	72,765
2023-04-06	18.600	18.750	18.600	18.750	14.245	153,405
2023-03-31	18.750	18.850	18.750	18.800	14.283	140,175
2023-03-30	18.800	18.800	18.650	18.750	14.245	136,680
2023-03-29	18.600	18.700	18.550	18.700	14.207	168,380
2023-03-28	18.600	18.600	18.500	18.600	14.131	165,916
2023-03-27	18.600	18.650	18.550	18.600	14.131	248,631
2023-03-24	18.700	18.700	18.600	18.650	14.169	129,150
2023-03-23	18.700	18.750	18.600	18.650	14.169	217,102
2023-03-22	18.700	18.800	18.600	18.700	14.207	240,774
2023-03-21	18.700	18.750	18.650	18.700	14.207	140,799
2023-03-20	18.600	18.700	18.500	18.700	14.207	308,847
2023-03-17	18.550	18.650	18.500	18.600	14.131	157,605
2023-03-16	18.550	18.650	18.450	18.500	14.055	342,405
2023-03-15	18.750	18.900	18.650	18.700	14.207	247,905
2023-03-14	18.600	18.750	18.400	18.700	14.207	884,552
2023-03-13	19.300	19.400	19.150	19.350	14.701	244,147
2023-03-10	19.700	19.700	19.450	19.450	14.777	348,406
2023-03-09	19.750	19.850	19.600	19.700	14.967	259,710
2023-03-08	19.750	19.750	19.550	19.750	15.005	383,631
2023-03-07	19.850	19.950	19.700	19.800	15.043	419,654
2023-03-06	19.800	19.850	19.650	19.750	15.005	740,565
2023-03-03	19.150	20.000	19.150	19.700	14.967	3,594,360
2023-03-02	19.050	19.150	19.050	19.100	14.511	139,686
2023-03-01	19.150	19.200	19.050	19.100	14.511	179,026
2023-02-24	19.150	19.150	19.000	19.150	14.549	220,511
2023-02-23	19.100	19.150	19.000	19.150	14.549	186,586
2023-02-22	19.000	19.100	18.950	19.100	14.511	217,497
2023-02-21	19.000	19.100	19.000	19.100	14.511	176,368
2023-02-20	18.950	19.050	18.950	19.050	14.473	160,614
2023-02-17	18.950	18.950	18.850	18.900	14.359	69,300
2023-02-16	19.000	19.000	18.850	19.000	14.435	183,943
2023-02-15	18.850	19.000	18.850	19.000	14.435	226,800
2023-02-14	18.950	19.050	18.850	18.950	14.397	436,312
2023-02-13	19.000	19.000	18.850	18.900	14.359	316,262
2023-02-10	18.950	19.000	18.900	19.000	14.435	267,059
2023-02-09	19.100	19.100	18.950	19.000	14.435	280,728

← NewerPage 15 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.