Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.500	16.500	16.450	16.450	15.441	149,103
2025-10-22	16.450	16.550	16.450	16.500	15.488	97,500
2025-10-21	16.400	16.500	16.300	16.400	15.394	34,011
2025-10-20	16.350	16.500	16.300	16.450	15.441	76,222
2025-10-17	16.450	16.500	16.350	16.350	15.347	57,220
2025-10-16	16.450	16.600	16.450	16.500	15.488	83,031
2025-10-15	16.400	16.500	16.400	16.450	15.441	219,250
2025-10-14	16.450	16.450	16.350	16.350	15.347	98,469
2025-10-13	16.500	16.500	16.350	16.350	15.347	54,200
2025-10-09	16.500	16.700	16.500	16.500	15.488	69,470
2025-10-08	16.600	16.700	16.500	16.500	15.488	85,422
2025-10-07	16.700	16.700	16.550	16.700	15.676	72,796
2025-10-03	16.600	16.700	16.550	16.700	15.676	61,703
2025-10-02	16.600	16.700	16.550	16.700	15.676	45,750
2025-10-01	16.700	16.700	16.550	16.600	15.582	58,698
2025-09-30	16.550	16.700	16.450	16.700	15.676	41,100
2025-09-29	16.500	16.500	16.500	16.500	15.488	0
2025-09-26	16.850	16.850	16.350	16.500	15.488	160,228
2025-09-25	16.500	16.500	16.350	16.350	15.347	57,409
2025-09-24	16.350	16.500	16.350	16.350	15.347	50,001
2025-09-23	16.550	16.550	16.200	16.350	15.347	168,279
2025-09-22	16.350	16.500	16.350	16.500	15.488	98,151
2025-09-19	16.400	16.400	16.350	16.350	15.347	79,180
2025-09-18	16.550	16.550	16.250	16.450	15.441	301,113
2025-09-17	16.600	16.650	16.550	16.550	15.535	73,364
2025-09-16	16.700	16.800	16.600	16.600	15.582	56,275
2025-09-15	16.700	16.750	16.650	16.650	15.629	65,850
2025-09-12	16.750	16.750	16.600	16.650	15.629	74,053
2025-09-11	16.950	16.950	16.700	16.700	15.676	132,748
2025-09-10	16.900	16.950	16.700	16.900	15.863	48,606
2025-09-09	17.000	17.000	16.950	16.950	15.910	43,195
2025-09-08	17.100	17.100	16.950	17.000	15.957	70,000
2025-09-05	17.000	17.000	16.900	16.950	15.910	47,250
2025-09-04	16.900	17.050	16.900	17.000	15.957	110,050
2025-09-03	16.750	16.900	16.650	16.900	15.863	98,910
2025-09-02	16.900	16.900	16.750	16.800	15.769	101,900
2025-09-01	16.850	16.850	16.800	16.850	15.816	56,100
2025-08-29	16.800	16.850	16.750	16.850	15.816	94,037
2025-08-28	16.900	16.900	16.750	16.750	15.722	351,063
2025-08-27	16.800	16.950	16.800	16.900	15.863	63,148
2025-08-26	16.850	16.900	16.850	16.900	15.863	47,001
2025-08-25	16.850	16.950	16.800	16.900	15.863	88,006
2025-08-22	16.850	16.950	16.800	16.850	15.816	75,230
2025-08-21	16.900	16.950	16.900	16.900	15.863	113,296
2025-08-20	16.950	16.950	16.800	16.850	15.816	19,050
2025-08-19	16.850	17.050	16.850	17.050	16.004	65,571
2025-08-18	17.000	17.000	16.850	17.000	15.957	121,400
2025-08-15	17.000	17.050	16.950	17.000	15.957	41,153
2025-08-14	16.850	17.050	16.850	17.050	16.004	110,150
2025-08-13	16.850	16.900	16.800	16.850	15.816	62,752
2025-08-12	16.950	16.950	16.800	16.850	15.816	159,037
2025-08-11	17.000	17.050	16.950	16.950	15.910	82,135
2025-08-08	17.150	17.150	17.000	17.000	15.957	58,300
2025-08-07	17.050	17.100	17.000	17.050	16.004	89,030
2025-08-06	17.200	17.200	17.100	17.150	16.098	34,000
2025-08-05	17.250	17.250	17.100	17.200	16.145	109,830
2025-08-04	16.800	17.200	16.800	17.200	16.145	86,627
2025-08-01	17.100	17.100	17.100	17.100	16.051	0
2025-07-31	17.100	17.100	17.100	17.100	16.051	38,126
2025-07-30	17.100	17.250	17.100	17.200	16.145	43,764

← NewerPage 5 of 21 · 1,220 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.