Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.100	19.150	19.000	19.100	14.511	352,592
2023-02-07	19.050	19.050	18.900	19.050	14.473	399,672
2023-02-06	18.900	19.050	18.800	19.050	14.473	396,362
2023-02-03	18.900	19.000	18.900	18.950	14.397	378,964
2023-02-02	19.000	19.000	18.850	18.900	14.359	306,757
2023-02-01	18.900	18.900	18.800	18.900	14.359	277,201
2023-01-31	18.850	18.900	18.800	18.900	14.359	318,151
2023-01-30	18.800	18.950	18.750	18.850	14.321	403,533
2023-01-17	18.700	18.750	18.600	18.750	14.245	221,464
2023-01-16	18.700	18.750	18.550	18.700	14.207	212,261
2023-01-13	18.750	18.750	18.650	18.700	14.207	124,950
2023-01-12	18.700	18.700	18.600	18.700	14.207	117,890
2023-01-11	18.600	18.700	18.550	18.650	14.169	135,534
2023-01-10	18.700	18.700	18.550	18.600	14.131	98,777
2023-01-09	18.700	18.700	18.550	18.700	14.207	303,388
2023-01-06	18.550	18.700	18.550	18.650	14.169	82,951
2023-01-05	18.550	18.700	18.550	18.650	14.169	140,662
2023-01-04	18.600	18.700	18.550	18.550	14.093	363,302
2023-01-03	18.550	18.700	18.550	18.650	14.169	102,900
2022-12-30	18.600	18.700	18.600	18.700	14.207	240,535
2022-12-29	18.500	18.600	18.450	18.600	14.131	216,302
2022-12-28	18.700	18.750	18.550	18.600	14.131	120,920
2022-12-27	18.650	18.750	18.650	18.750	14.245	98,700
2022-12-26	18.700	18.700	18.550	18.600	14.131	180,602
2022-12-23	18.650	18.750	18.500	18.700	14.207	219,450
2022-12-22	18.750	18.800	18.650	18.800	14.283	91,359
2022-12-21	18.650	18.800	18.650	18.650	14.169	215,250
2022-12-20	18.850	18.950	18.550	18.550	14.093	325,514
2022-12-19	19.000	19.000	18.750	18.850	14.321	179,611
2022-12-16	18.800	19.000	18.800	19.000	14.435	273,087
2022-12-15	18.950	18.950	18.800	18.900	14.359	246,514
2022-12-14	18.950	19.000	18.800	18.850	14.321	210,105
2022-12-13	18.950	18.950	18.800	18.900	14.359	198,337
2022-12-12	19.000	19.000	18.650	18.800	14.283	172,246
2022-12-09	19.000	19.000	18.800	18.900	14.359	240,501
2022-12-08	19.000	19.000	18.700	18.900	14.359	237,344
2022-12-07	18.700	18.900	18.650	18.900	14.359	866,350
2022-12-06	19.100	19.150	18.750	18.750	14.245	482,160
2022-12-05	19.300	19.300	19.050	19.200	14.587	398,687
2022-12-02	18.900	19.300	18.800	19.250	14.625	1,104,351
2022-12-01	18.900	18.900	18.750	18.900	14.359	487,091
2022-11-30	18.550	18.700	18.550	18.700	14.207	334,929
2022-11-29	18.550	18.600	18.500	18.550	14.093	157,500
2022-11-28	18.500	18.550	18.450	18.550	14.093	88,726
2022-11-25	18.650	18.650	18.500	18.550	14.093	216,802
2022-11-24	18.600	18.600	18.500	18.600	14.131	232,318
2022-11-23	18.650	18.650	18.500	18.500	14.055	206,852
2022-11-22	18.500	18.550	18.400	18.550	14.093	114,451
2022-11-21	18.550	18.550	18.450	18.500	14.055	186,918
2022-11-18	18.500	18.650	18.500	18.550	14.093	215,250
2022-11-17	18.500	18.550	18.450	18.550	14.093	126,295
2022-11-16	18.600	18.650	18.500	18.500	14.055	202,440
2022-11-15	18.800	18.800	18.550	18.700	14.207	327,363
2022-11-14	18.550	18.650	18.500	18.650	14.169	350,799
2022-11-11	18.600	18.600	18.350	18.500	14.055	400,130
2022-11-10	18.400	18.550	18.400	18.500	14.055	151,410
2022-11-09	18.550	18.550	18.300	18.550	14.093	377,353
2022-11-08	18.500	18.500	18.350	18.450	14.017	479,325
2022-11-07	18.300	18.350	18.250	18.350	13.941	268,660
2022-11-04	18.300	18.300	18.150	18.250	13.865	324,450

← NewerPage 16 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.