Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.050	19.100	18.800	18.850	13.514	371,706
2022-02-14	19.000	19.000	18.700	18.900	13.550	349,234
2022-02-11	18.900	19.050	18.900	19.000	13.622	396,483
2022-02-10	19.000	19.200	18.950	19.000	13.622	494,907
2022-02-09	18.850	18.950	18.700	18.950	13.586	875,810
2022-02-08	18.650	18.950	18.650	18.850	13.514	473,703
2022-02-07	18.050	18.750	18.050	18.650	13.371	612,366
2022-01-26	17.800	18.050	17.750	18.000	12.905	506,881
2022-01-25	18.100	18.100	17.650	17.750	12.725	952,781
2022-01-24	18.100	18.200	18.000	18.100	12.976	1,000,828
2022-01-21	18.600	18.800	18.450	18.450	13.227	583,600
2022-01-20	18.550	18.750	18.550	18.650	13.371	340,175
2022-01-19	18.650	18.800	18.550	18.600	13.335	309,769
2022-01-18	18.700	18.900	18.650	18.650	13.371	414,085
2022-01-17	18.650	18.700	18.550	18.650	13.371	380,804
2022-01-14	18.850	18.900	18.650	18.650	13.371	558,166
2022-01-13	19.050	19.100	18.900	18.900	13.550	634,355
2022-01-12	19.000	19.100	18.750	18.950	13.586	791,559
2022-01-11	19.150	19.200	18.800	19.000	13.622	883,170
2022-01-10	19.250	19.450	19.150	19.150	13.729	670,425
2022-01-07	19.450	19.550	19.250	19.300	13.837	748,671
2022-01-06	19.500	19.550	19.400	19.450	13.944	630,204
2022-01-05	19.550	19.750	19.450	19.550	14.016	942,554
2022-01-04	19.400	19.550	19.300	19.450	13.944	665,541
2022-01-03	19.500	19.600	19.350	19.400	13.908	911,723
2021-12-30	19.500	19.850	19.350	19.550	14.016	2,227,350
2021-12-29	19.100	19.950	19.100	19.850	14.231	6,573,190
2021-12-28	19.050	19.200	18.900	19.000	13.622	1,250,616
2021-12-27	19.350	20.450	19.000	19.000	13.622	6,756,363
2021-12-24	18.650	18.750	18.600	18.600	13.335	678,204
2021-12-23	18.650	18.750	18.500	18.600	13.335	709,429
2021-12-22	18.300	18.550	18.300	18.550	13.299	1,038,448
2021-12-21	18.150	18.300	18.150	18.300	13.120	252,621
2021-12-20	18.300	18.400	18.100	18.250	13.084	331,350
2021-12-17	18.000	18.500	18.000	18.300	13.120	848,412
2021-12-16	18.300	18.350	18.050	18.150	13.012	293,931
2021-12-15	18.000	18.200	17.950	18.150	13.012	270,181
2021-12-14	18.350	18.350	17.950	18.050	12.940	333,078
2021-12-13	18.250	18.400	18.200	18.350	13.156	639,839
2021-12-10	18.450	18.450	18.150	18.200	13.048	316,165
2021-12-09	18.300	18.500	18.250	18.350	13.156	1,163,120
2021-12-08	18.300	18.450	18.100	18.300	13.120	606,324
2021-12-07	18.150	18.300	18.000	18.300	13.120	526,942
2021-12-06	18.050	18.050	17.950	18.050	12.940	419,694
2021-12-03	17.800	18.100	17.800	17.950	12.869	471,450
2021-12-02	18.250	18.250	17.750	17.800	12.761	348,125
2021-12-01	17.850	18.150	17.800	18.000	12.905	687,330
2021-11-30	17.850	18.050	17.800	17.900	12.833	354,900
2021-11-29	17.600	17.850	17.500	17.850	12.797	445,443
2021-11-26	18.100	18.100	17.750	17.900	12.833	393,281
2021-11-25	17.950	18.050	17.850	18.050	12.940	424,814
2021-11-24	17.950	17.950	17.850	17.900	12.833	154,983
2021-11-23	17.850	18.100	17.850	17.900	12.833	484,551
2021-11-22	17.800	17.950	17.700	17.950	12.869	447,417
2021-11-19	17.750	17.900	17.700	17.850	12.797	464,258
2021-11-18	17.650	17.800	17.550	17.750	12.725	454,677
2021-11-17	17.650	17.700	17.500	17.700	12.690	419,666
2021-11-16	17.600	17.650	17.450	17.600	12.618	442,987
2021-11-15	18.000	18.050	17.400	17.500	12.546	930,889
2021-11-12	18.100	18.100	17.800	18.000	12.905	484,773

← NewerPage 20 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.