Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.450	15.500	15.400	15.450	14.502	126,671
2026-01-19	15.450	15.600	15.400	15.500	14.549	163,244
2026-01-16	15.650	15.650	15.550	15.600	14.643	66,226
2026-01-15	15.600	15.700	15.500	15.650	14.690	60,567
2026-01-14	15.550	15.600	15.500	15.600	14.643	71,130
2026-01-13	15.500	15.550	15.450	15.550	14.596	93,444
2026-01-12	15.500	15.550	15.450	15.500	14.549	113,382
2026-01-09	15.500	15.600	15.450	15.600	14.643	83,876
2026-01-08	15.550	15.600	15.500	15.500	14.549	115,448
2026-01-07	15.500	15.600	15.500	15.500	14.549	148,987
2026-01-06	15.500	15.600	15.450	15.550	14.596	247,439
2026-01-05	15.950	15.950	15.600	15.600	14.643	112,039
2026-01-02	15.850	15.900	15.700	15.900	14.925	57,890
2025-12-31	15.800	15.800	15.700	15.800	14.831	87,025
2025-12-30	15.800	15.900	15.800	15.850	14.878	58,450
2025-12-29	15.750	15.800	15.550	15.800	14.831	223,295
2025-12-26	15.800	15.800	15.750	15.750	14.784	55,633
2025-12-24	15.850	15.850	15.750	15.750	14.784	55,022
2025-12-23	15.800	15.800	15.750	15.750	14.784	38,141
2025-12-22	15.700	15.800	15.700	15.800	14.831	45,930
2025-12-19	15.650	15.850	15.650	15.700	14.737	37,048
2025-12-18	15.650	15.700	15.650	15.650	14.690	61,082
2025-12-17	15.700	15.700	15.650	15.650	14.690	54,945
2025-12-16	15.800	15.800	15.700	15.700	14.737	86,073
2025-12-15	15.900	15.950	15.700	15.800	14.831	79,070
2025-12-12	15.950	15.950	15.800	15.900	14.925	39,434
2025-12-11	15.900	15.950	15.850	15.950	14.972	54,050
2025-12-10	15.900	16.000	15.900	15.900	14.925	39,000
2025-12-09	16.000	16.050	15.900	15.950	14.972	51,296
2025-12-08	16.250	16.300	16.100	16.100	15.112	63,001
2025-12-05	15.950	16.300	15.900	16.300	15.300	109,068
2025-12-04	16.000	16.000	15.900	15.950	14.972	72,525
2025-12-03	16.000	16.050	16.000	16.000	15.018	34,290
2025-12-02	15.950	16.000	15.900	15.950	14.972	60,000
2025-12-01	16.000	16.100	15.950	15.950	14.972	126,701
2025-11-28	16.050	16.050	15.950	16.000	15.018	87,311
2025-11-27	16.100	16.150	16.000	16.100	15.112	88,110
2025-11-26	15.950	16.200	15.950	16.200	15.206	171,350
2025-11-25	16.050	16.100	16.000	16.100	15.112	77,630
2025-11-24	16.250	16.250	15.850	16.050	15.065	47,050
2025-11-21	16.150	16.150	15.950	16.050	15.065	56,000
2025-11-20	16.200	16.200	16.100	16.100	15.112	107,130
2025-11-19	16.100	16.200	16.050	16.150	15.159	73,721
2025-11-18	16.300	16.300	16.150	16.200	15.206	39,199
2025-11-17	16.500	16.600	16.300	16.350	15.347	69,950
2025-11-14	16.400	16.600	16.400	16.450	15.441	227,135
2025-11-13	16.400	16.450	16.400	16.450	15.441	45,108
2025-11-12	16.400	16.450	16.300	16.350	15.347	79,007
2025-11-11	16.250	16.400	16.150	16.150	15.159	54,728
2025-11-10	16.250	16.250	16.150	16.200	15.206	35,000
2025-11-07	16.250	16.350	16.200	16.200	15.206	29,087
2025-11-06	16.200	16.350	16.200	16.350	15.347	36,200
2025-11-05	16.150	16.150	16.050	16.150	15.159	86,950
2025-11-04	16.300	16.300	16.200	16.200	15.206	93,600
2025-11-03	16.300	16.350	16.250	16.300	15.300	63,091
2025-10-31	16.350	16.450	16.300	16.300	15.300	97,010
2025-10-30	16.300	16.400	16.300	16.300	15.300	37,080
2025-10-29	16.450	16.450	16.350	16.350	15.347	57,108
2025-10-28	16.450	16.450	16.350	16.400	15.394	166,000
2025-10-27	16.400	16.500	16.350	16.450	15.441	75,199

← NewerPage 4 of 5 · 244 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.