Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.600	14.600	14.500	14.600	14.600	204,945
2026-04-24	14.800	14.800	14.550	14.650	14.650	128,213
2026-04-23	14.800	14.800	14.550	14.650	14.650	142,150
2026-04-22	15.000	15.000	14.750	14.800	14.800	88,717
2026-04-21	14.900	14.950	14.850	14.950	14.950	69,083
2026-04-20	15.050	15.050	14.800	14.850	14.850	119,704
2026-04-17	15.000	15.000	14.700	15.000	15.000	123,971
2026-04-16	15.000	15.100	14.900	15.000	15.000	155,610
2026-04-15	14.850	15.050	14.850	15.000	15.000	118,576
2026-04-14	15.050	15.050	14.850	14.850	14.850	115,150
2026-04-13	14.950	14.950	14.800	14.850	14.850	50,295
2026-04-10	15.100	15.200	14.800	14.850	14.850	548,650
2026-04-09	15.400	15.450	15.000	15.350	15.350	246,010
2026-04-08	15.250	15.700	15.100	15.250	15.250	410,589
2026-04-07	14.900	15.250	14.650	15.150	15.150	519,013
2026-04-02	15.000	15.000	14.800	14.800	14.800	130,211
2026-04-01	15.350	15.350	14.900	15.000	15.000	229,958
2026-03-31	14.900	15.200	14.850	15.100	15.100	153,000
2026-03-30	15.050	15.050	14.900	15.000	15.000	218,020
2026-03-27	15.050	15.400	15.050	15.150	15.150	224,091
2026-03-26	16.350	16.400	16.200	16.300	15.300	423,025
2026-03-25	16.250	16.300	16.100	16.300	15.300	302,036
2026-03-24	16.250	16.300	16.100	16.200	15.206	135,861
2026-03-23	16.000	16.400	15.950	16.200	15.206	271,586
2026-03-20	16.050	16.150	15.950	16.000	15.018	122,460
2026-03-19	16.200	16.250	16.050	16.100	15.112	137,081
2026-03-18	16.200	16.400	16.050	16.350	15.347	348,374
2026-03-17	16.100	16.100	15.950	16.000	15.018	133,770
2026-03-16	15.950	16.200	15.950	16.000	15.018	283,150
2026-03-13	15.450	15.900	15.450	15.750	14.784	309,883
2026-03-12	15.550	15.650	15.350	15.350	14.408	89,098
2026-03-11	15.650	15.750	15.650	15.650	14.690	147,074
2026-03-10	15.250	16.000	15.250	15.650	14.690	70,417
2026-03-09	14.900	15.500	14.850	15.250	14.314	280,005
2026-03-06	15.200	15.350	15.200	15.350	14.408	32,475
2026-03-05	15.450	15.450	15.150	15.300	14.361	170,001
2026-03-04	15.550	15.550	15.250	15.250	14.314	107,101
2026-03-03	15.650	15.750	15.550	15.700	14.737	169,100
2026-03-02	16.050	16.050	15.550	15.850	14.878	160,168
2026-02-26	16.200	16.200	15.900	16.000	15.018	75,832
2026-02-25	15.850	16.100	15.850	16.100	15.112	194,754
2026-02-24	15.350	15.900	15.350	15.850	14.878	303,628
2026-02-23	15.150	15.350	15.150	15.350	14.408	139,255
2026-02-11	15.000	15.300	15.000	15.150	14.221	92,573
2026-02-10	15.050	15.150	15.000	15.000	14.080	48,125
2026-02-09	15.200	15.200	14.950	14.950	14.033	72,197
2026-02-06	15.000	15.050	14.900	14.950	14.033	55,209
2026-02-05	15.000	15.100	15.000	15.000	14.080	87,315
2026-02-04	15.100	15.150	15.000	15.050	14.127	143,100
2026-02-03	15.200	15.200	15.000	15.050	14.127	66,240
2026-02-02	15.300	15.300	15.000	15.050	14.127	107,063
2026-01-30	15.400	15.400	15.250	15.250	14.314	62,550
2026-01-29	15.650	15.650	15.350	15.500	14.549	54,377
2026-01-28	15.600	15.800	15.450	15.600	14.643	133,420
2026-01-27	15.900	15.900	15.450	15.550	14.596	118,817
2026-01-26	15.050	15.950	15.050	15.450	14.502	378,526
2026-01-23	15.150	15.150	15.000	15.000	14.080	289,857
2026-01-22	15.300	15.300	15.100	15.200	14.268	231,823
2026-01-21	15.350	15.400	15.200	15.250	14.314	292,390
2026-01-20	15.450	15.500	15.400	15.450	14.502	126,671

← NewerPage 3 of 5 · 243 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.