Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.500	18.950	18.400	18.650	13.371	2,274,308
2022-05-13	18.150	18.400	18.100	18.300	13.120	524,928
2022-05-12	18.250	18.250	18.000	18.050	12.940	912,555
2022-05-11	18.200	18.400	18.150	18.400	13.191	204,015
2022-05-10	18.250	18.450	18.100	18.400	13.191	369,734
2022-05-09	18.500	18.500	18.300	18.400	13.191	561,882
2022-05-06	18.400	18.600	18.400	18.600	13.335	376,952
2022-05-05	18.450	18.700	18.400	18.650	13.371	694,405
2022-05-04	18.150	18.350	18.150	18.300	13.120	108,675
2022-05-03	18.200	18.200	18.100	18.200	13.048	74,714
2022-04-29	18.100	18.250	18.100	18.200	13.048	250,005
2022-04-28	18.150	18.150	18.050	18.100	12.976	160,788
2022-04-27	18.100	18.150	17.850	18.150	13.012	467,460
2022-04-26	18.300	18.350	18.200	18.300	13.120	222,439
2022-04-25	18.350	18.350	18.150	18.200	13.048	735,138
2022-04-22	18.400	18.500	18.350	18.400	13.191	211,425
2022-04-21	18.500	18.550	18.400	18.400	13.191	109,114
2022-04-20	18.400	18.450	18.350	18.400	13.191	253,050
2022-04-19	18.400	18.450	18.350	18.400	13.191	219,464
2022-04-18	18.550	18.550	18.350	18.350	13.156	314,160
2022-04-15	18.550	18.550	18.450	18.500	13.263	272,825
2022-04-14	18.450	18.550	18.450	18.550	13.299	263,422
2022-04-13	18.500	18.500	18.400	18.450	13.227	349,396
2022-04-12	18.350	18.400	18.300	18.350	13.156	376,950
2022-04-11	18.700	18.700	18.300	18.350	13.156	385,467
2022-04-08	18.400	18.650	18.350	18.450	13.227	621,707
2022-04-07	18.300	18.500	18.300	18.400	13.191	504,630
2022-04-06	18.250	18.400	18.250	18.350	13.156	509,218
2022-04-01	18.250	18.350	18.250	18.300	13.120	279,820
2022-03-31	18.250	18.500	18.250	18.350	13.156	731,108
2022-03-30	18.400	18.450	18.300	18.350	13.156	526,882
2022-03-29	18.500	18.500	18.350	18.400	13.191	700,213
2022-03-28	18.450	18.500	18.300	18.500	13.263	1,068,902
2022-03-25	18.500	18.550	18.350	18.500	13.263	511,283
2022-03-24	18.450	18.700	18.200	18.550	13.299	3,458,533
2022-03-23	19.400	19.450	19.200	19.300	13.837	596,680
2022-03-22	19.300	19.350	19.150	19.300	13.837	292,165
2022-03-21	19.250	19.350	19.200	19.250	13.801	384,409
2022-03-18	19.000	19.200	19.000	19.200	13.765	588,150
2022-03-17	19.000	19.050	18.850	19.000	13.622	304,257
2022-03-16	18.800	18.850	18.700	18.750	13.442	178,714
2022-03-15	18.900	18.900	18.700	18.700	13.406	214,257
2022-03-14	19.000	19.000	18.750	18.950	13.586	156,452
2022-03-11	19.100	19.100	18.900	18.950	13.586	213,572
2022-03-10	19.050	19.150	18.950	19.100	13.693	328,412
2022-03-09	18.550	18.900	18.550	18.850	13.514	258,839
2022-03-08	18.500	18.850	18.400	18.500	13.263	708,017
2022-03-07	19.250	19.300	18.850	19.000	13.622	671,059
2022-03-04	19.450	19.450	19.300	19.400	13.908	311,756
2022-03-03	19.500	19.500	19.300	19.450	13.944	488,442
2022-03-02	19.550	19.550	19.350	19.400	13.908	807,145
2022-03-01	18.850	19.650	18.650	19.400	13.908	3,217,389
2022-02-25	18.600	18.900	18.600	18.700	13.406	252,322
2022-02-24	19.100	19.150	18.600	18.600	13.335	467,153
2022-02-23	18.900	19.150	18.900	19.150	13.729	417,110
2022-02-22	19.100	19.100	18.700	18.850	13.514	486,027
2022-02-21	19.000	19.150	19.000	19.100	13.693	282,572
2022-02-18	18.950	19.150	18.900	19.100	13.693	326,920
2022-02-17	18.950	19.150	18.950	18.950	13.586	445,718
2022-02-16	19.050	19.150	18.950	18.950	13.586	346,059

← NewerPage 19 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.