Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.200	18.300	18.150	18.300	13.903	178,530
2022-11-02	18.250	18.300	18.150	18.300	13.903	181,965
2022-11-01	18.300	18.300	18.150	18.250	13.865	111,557
2022-10-31	18.300	18.300	18.100	18.200	13.827	77,185
2022-10-28	18.300	18.350	18.100	18.200	13.827	173,145
2022-10-27	18.300	18.350	18.200	18.300	13.903	139,869
2022-10-26	18.250	18.300	18.100	18.150	13.789	132,510
2022-10-25	18.350	18.350	18.050	18.250	13.865	167,002
2022-10-24	18.350	18.350	18.100	18.250	13.865	255,150
2022-10-21	18.400	18.500	18.200	18.250	13.865	222,600
2022-10-20	18.500	18.500	18.350	18.500	14.055	308,700
2022-10-19	18.600	18.750	18.500	18.500	14.055	777,567
2022-10-18	18.300	18.600	18.200	18.500	14.055	876,985
2022-10-17	18.100	18.200	18.000	18.200	13.827	223,181
2022-10-14	18.050	18.350	18.050	18.200	13.827	582,169
2022-10-13	18.050	18.150	17.850	17.950	13.637	554,452
2022-10-12	18.050	18.150	18.000	18.000	13.675	183,330
2022-10-11	18.000	18.050	17.650	18.050	13.713	401,304
2022-10-07	17.850	18.100	17.850	18.050	13.713	243,978
2022-10-06	18.000	18.000	17.850	18.000	13.675	124,015
2022-10-05	17.950	18.100	17.900	18.000	13.675	132,613
2022-10-04	17.950	18.000	17.750	18.000	13.675	217,269
2022-10-03	17.850	17.900	17.700	17.750	13.485	117,964
2022-09-30	17.750	17.900	17.650	17.900	13.599	124,320
2022-09-29	17.900	17.900	17.700	17.750	13.485	232,050
2022-09-28	17.900	17.900	17.500	17.650	13.409	344,400
2022-09-27	17.800	17.950	17.700	17.950	13.637	180,600
2022-09-26	18.150	18.150	17.750	17.800	13.523	664,581
2022-09-23	18.200	18.200	18.100	18.150	13.789	124,950
2022-09-22	18.150	18.200	18.050	18.150	13.789	139,336
2022-09-21	18.350	18.350	18.150	18.150	13.789	88,200
2022-09-20	18.350	18.400	18.250	18.250	13.865	173,436
2022-09-19	18.250	18.350	18.200	18.250	13.865	257,250
2022-09-16	18.050	18.250	18.050	18.250	13.865	307,749
2022-09-15	18.250	18.400	18.100	18.250	13.865	467,324
2022-09-14	17.950	18.200	17.900	18.200	13.827	559,253
2022-09-13	18.250	18.350	18.200	18.250	13.865	306,756
2022-09-12	18.050	18.250	18.050	18.150	13.789	220,500
2022-09-08	17.900	18.050	17.900	18.000	13.675	149,343
2022-09-07	18.050	18.050	17.850	17.850	13.561	244,974
2022-09-06	18.100	18.100	17.950	18.100	13.751	222,173
2022-09-05	18.000	18.150	17.900	18.100	13.751	217,719
2022-09-02	18.200	18.200	18.000	18.000	13.675	152,604
2022-09-01	18.100	18.200	18.000	18.200	13.827	320,355
2022-08-31	18.350	18.400	18.250	18.300	13.903	136,629
2022-08-30	18.000	18.400	18.000	18.350	13.941	217,401
2022-08-29	18.000	18.200	18.000	18.100	13.751	263,700
2022-08-26	18.200	18.500	18.200	18.400	13.979	457,527
2022-08-25	18.100	18.200	18.000	18.200	13.827	586,972
2022-08-24	17.950	18.200	17.950	18.100	13.751	319,200
2022-08-23	18.100	18.150	17.950	18.000	13.675	372,292
2022-08-22	17.750	18.000	17.750	18.000	13.675	266,700
2022-08-19	17.700	17.950	17.700	17.900	13.599	426,321
2022-08-18	17.750	17.800	17.700	17.750	13.485	197,150
2022-08-17	17.750	17.800	17.700	17.750	13.485	189,841
2022-08-16	17.600	17.800	17.600	17.750	13.485	194,281
2022-08-15	17.800	17.800	17.450	17.600	13.371	499,733
2022-08-12	17.700	17.900	17.400	17.600	13.371	906,504
2022-08-11	17.500	17.650	17.350	17.600	13.371	563,968
2022-08-10	17.150	17.450	17.150	17.450	13.257	177,609

← NewerPage 17 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.