Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.300	14.300	14.100	14.250	14.250	121,000
2026-07-21	14.200	14.300	14.200	14.300	14.300	90,000
2026-07-20	14.300	14.400	14.200	14.250	14.250	102,001
2026-07-17	14.300	14.400	14.100	14.250	14.250	65,050
2026-07-16	14.400	14.400	14.100	14.400	14.400	51,720
2026-07-15	14.150	14.400	14.000	14.400	14.400	133,549
2026-07-14	14.250	14.250	14.100	14.100	14.100	102,000
2026-07-13	14.150	14.300	14.100	14.250	14.250	83,000
2026-07-10	14.150	14.150	14.150	14.150	14.150	0
2026-07-09	14.300	14.350	14.150	14.150	14.150	108,344
2026-07-08	14.600	14.600	14.300	14.400	14.400	67,983
2026-07-07	14.650	14.800	14.250	14.400	14.400	98,000
2026-07-06	14.700	14.900	14.650	14.700	14.700	155,000
2026-07-03	14.250	15.000	14.250	14.700	14.700	432,051
2026-07-02	14.200	14.450	14.100	14.400	14.400	238,104
2026-07-01	14.050	14.100	14.000	14.100	14.100	164,059
2026-06-30	14.250	14.250	14.000	14.050	14.050	130,050
2026-06-29	14.050	14.250	14.050	14.250	14.250	81,200
2026-06-26	14.100	14.200	14.000	14.050	14.050	196,500
2026-06-25	14.100	14.200	14.100	14.200	14.200	140,600
2026-06-24	14.050	14.250	14.050	14.200	14.200	125,001
2026-06-23	14.300	14.300	14.100	14.150	14.150	168,020
2026-06-22	14.400	14.400	14.150	14.200	14.200	238,071
2026-06-18	14.400	14.450	14.250	14.300	14.300	376,794
2026-06-17	14.450	14.500	14.350	14.400	14.400	178,000
2026-06-16	14.600	14.600	14.450	14.450	14.450	124,831
2026-06-15	14.750	14.750	14.450	14.550	14.550	178,070
2026-06-12	14.550	14.600	14.400	14.550	14.550	257,059
2026-06-11	14.650	14.650	14.200	14.350	14.350	241,210
2026-06-10	14.850	15.450	14.450	14.650	14.650	874,875
2026-06-09	14.600	14.950	14.600	14.650	14.650	342,081
2026-06-08	14.600	14.900	14.000	14.900	14.900	630,010
2026-06-05	15.750	15.800	15.050	15.500	15.500	1,084,059
2026-06-04	15.900	16.200	15.300	15.550	15.550	2,620,045
2026-06-03	14.050	14.850	14.000	14.750	14.750	606,525
2026-06-02	13.950	14.000	13.850	13.950	13.950	255,450
2026-06-01	14.000	14.050	13.900	14.000	14.000	205,307
2026-05-29	13.950	14.050	13.900	14.000	14.000	156,189
2026-05-28	13.950	13.950	13.850	13.950	13.950	101,800
2026-05-27	13.900	14.000	13.800	13.950	13.950	132,113
2026-05-26	13.850	13.950	13.800	13.950	13.950	180,521
2026-05-25	14.100	14.100	13.700	13.850	13.850	327,811
2026-05-22	14.100	14.100	14.000	14.050	14.050	149,600
2026-05-21	14.050	14.100	14.050	14.050	14.050	103,209
2026-05-20	14.150	14.150	14.050	14.150	14.150	89,480
2026-05-19	14.050	14.150	14.050	14.100	14.100	61,565
2026-05-18	14.150	14.150	14.050	14.050	14.050	89,002
2026-05-15	14.250	14.250	14.050	14.050	14.050	298,281
2026-05-14	14.250	14.500	14.200	14.200	14.200	136,448
2026-05-13	14.300	14.350	14.250	14.300	14.300	61,000
2026-05-12	14.400	14.400	14.250	14.300	14.300	171,999
2026-05-11	14.450	14.550	14.400	14.450	14.450	197,002
2026-05-08	14.650	14.650	14.500	14.500	14.500	97,062
2026-05-07	14.500	14.550	14.400	14.550	14.550	115,998
2026-05-06	14.450	14.600	14.450	14.600	14.600	213,126
2026-05-05	14.350	14.450	14.300	14.450	14.450	148,121
2026-05-04	14.450	14.450	14.350	14.350	14.350	128,601
2026-04-30	14.750	14.750	14.400	14.450	14.450	162,051
2026-04-29	14.600	14.600	14.400	14.600	14.600	182,675
2026-04-28	14.500	14.600	14.450	14.600	14.600	95,100

← NewerPage 2 of 21 · 1,219 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.