Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.200	17.350	17.150	17.350	13.181	244,697
2022-08-08	17.150	17.200	17.000	17.100	12.991	123,931
2022-08-05	17.000	17.350	17.000	17.150	13.029	310,789
2022-08-04	17.000	17.050	16.650	17.050	12.953	366,481
2022-08-03	17.000	17.150	17.000	17.050	12.953	241,666
2022-08-02	17.200	17.200	16.950	17.100	12.991	246,651
2022-08-01	17.100	17.200	17.000	17.200	13.067	193,348
2022-07-29	17.000	17.150	17.000	17.100	12.991	123,963
2022-07-28	17.250	17.250	17.000	17.050	12.953	232,759
2022-07-27	17.050	17.100	16.900	17.000	12.915	97,233
2022-07-26	17.000	17.100	16.550	17.100	12.991	429,156
2022-07-25	16.950	17.150	16.900	17.100	12.991	160,158
2022-07-22	16.900	17.100	16.800	17.050	12.953	198,537
2022-07-21	16.750	16.900	16.750	16.900	12.839	108,368
2022-07-20	16.800	16.900	16.700	16.750	12.725	293,044
2022-07-19	16.500	16.700	16.450	16.650	12.649	98,703
2022-07-18	16.350	16.500	16.300	16.450	12.498	131,653
2022-07-15	16.300	16.450	16.300	16.350	12.421	177,534
2022-07-14	16.350	16.500	16.200	16.400	12.459	240,915
2022-07-13	16.650	16.750	16.300	16.350	12.421	299,512
2022-07-12	16.800	16.800	16.200	16.250	12.346	885,566
2022-07-11	16.750	16.900	16.750	16.800	12.763	350,836
2022-07-08	17.950	17.950	17.700	17.750	12.725	993,624
2022-07-07	17.800	18.000	17.550	17.750	12.725	616,140
2022-07-06	18.200	18.200	17.700	17.700	12.690	469,961
2022-07-05	18.250	18.300	17.950	18.200	13.048	341,420
2022-07-04	17.900	18.200	17.900	18.050	12.940	450,296
2022-07-01	18.200	18.200	17.800	17.800	12.761	1,163,400
2022-06-30	18.300	18.350	18.100	18.200	13.048	844,589
2022-06-29	18.350	18.400	18.300	18.350	13.156	267,521
2022-06-28	18.550	18.550	18.400	18.550	13.299	350,708
2022-06-27	18.650	18.700	18.450	18.500	13.263	413,984
2022-06-24	18.350	18.600	18.300	18.450	13.227	432,681
2022-06-23	18.550	18.650	18.250	18.300	13.120	452,910
2022-06-22	18.700	18.750	18.350	18.400	13.191	481,561
2022-06-21	18.600	18.700	18.350	18.700	13.406	507,251
2022-06-20	19.050	19.050	18.300	18.400	13.191	807,057
2022-06-17	18.800	19.100	18.700	18.950	13.586	419,278
2022-06-16	19.450	19.500	18.900	18.950	13.586	761,554
2022-06-15	19.250	19.400	19.200	19.250	13.801	693,824
2022-06-14	19.250	19.350	19.150	19.250	13.801	847,455
2022-06-13	19.650	19.650	19.300	19.350	13.872	1,136,921
2022-06-10	19.750	19.900	19.650	19.800	14.195	777,082
2022-06-09	19.650	20.100	19.550	19.800	14.195	2,762,741
2022-06-08	19.650	19.650	19.500	19.600	14.052	442,461
2022-06-07	19.600	19.600	19.450	19.500	13.980	579,004
2022-06-06	19.600	19.600	19.400	19.450	13.944	737,208
2022-06-02	19.500	19.550	19.400	19.550	14.016	640,397
2022-06-01	19.300	19.550	19.300	19.450	13.944	959,185
2022-05-31	19.150	19.400	19.150	19.300	13.837	1,040,550
2022-05-30	19.250	19.250	19.050	19.150	13.729	558,650
2022-05-27	19.150	19.200	18.850	19.050	13.657	384,525
2022-05-26	19.050	19.250	19.000	19.050	13.657	461,160
2022-05-25	18.900	19.100	18.800	18.950	13.586	560,123
2022-05-24	19.050	19.050	18.800	18.800	13.478	356,317
2022-05-23	19.000	19.200	18.900	18.950	13.586	364,675
2022-05-20	19.000	19.100	18.950	19.000	13.622	563,749
2022-05-19	18.800	19.050	18.750	19.000	13.622	508,835
2022-05-18	19.250	19.300	19.100	19.200	13.765	1,224,248
2022-05-17	18.700	19.200	18.650	19.150	13.729	2,099,500

← NewerPage 18 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.