Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.150	17.200	17.100	17.100	16.051	52,528
2025-07-28	17.250	17.300	17.200	17.250	16.192	32,301
2025-07-25	17.350	17.400	17.300	17.300	16.239	37,000
2025-07-24	17.450	17.450	17.300	17.350	16.286	38,832
2025-07-23	17.500	17.500	17.300	17.500	16.426	34,509
2025-07-22	17.450	17.500	17.300	17.500	16.426	24,100
2025-07-21	17.450	17.450	17.250	17.450	16.379	37,068
2025-07-18	17.400	17.450	17.250	17.400	16.333	77,000
2025-07-17	17.350	17.450	17.300	17.400	16.333	63,946
2025-07-16	17.200	17.350	17.100	17.350	16.286	57,251
2025-07-15	17.300	17.300	17.200	17.300	16.239	36,100
2025-07-14	17.300	17.350	17.250	17.300	16.239	44,058
2025-07-11	17.350	17.350	17.250	17.300	16.239	22,350
2025-07-10	17.300	17.450	17.250	17.350	16.286	14,018
2025-07-09	17.500	17.500	17.300	17.400	16.333	28,000
2025-07-08	17.150	17.400	17.150	17.400	16.333	40,784
2025-07-07	17.250	17.450	17.150	17.200	16.145	42,530
2025-07-04	17.400	17.550	17.300	17.300	16.239	38,252
2025-07-03	17.600	17.600	17.400	17.500	16.426	42,416
2025-07-02	17.500	17.500	17.350	17.500	16.426	45,571
2025-07-01	17.450	17.600	17.450	17.500	16.426	68,310
2025-06-30	17.300	17.400	17.300	17.400	16.333	28,122
2025-06-27	17.550	17.550	17.300	17.400	16.333	109,111
2025-06-26	17.350	17.600	17.250	17.550	16.473	48,140
2025-06-25	17.450	17.450	17.100	17.350	16.286	86,250
2025-06-24	17.100	17.400	17.100	17.400	16.333	48,855
2025-06-23	17.150	17.150	16.950	17.000	15.957	100,000
2025-06-20	17.150	17.350	17.100	17.150	16.098	69,890
2025-06-19	17.400	17.400	17.100	17.350	16.286	186,007
2025-06-18	17.150	17.600	17.150	17.400	16.333	57,491
2025-06-17	17.500	17.600	17.350	17.350	16.286	75,040
2025-06-16	17.350	17.550	17.300	17.550	16.473	134,238
2025-06-13	17.400	17.700	17.400	17.500	16.426	62,050
2025-06-12	17.600	17.600	17.500	17.600	16.520	31,000
2025-06-11	17.650	17.700	17.550	17.700	16.614	41,985
2025-06-10	17.550	17.800	17.450	17.800	16.708	90,194
2025-06-09	17.600	17.700	17.450	17.700	16.614	59,222
2025-06-06	17.800	17.800	17.500	17.700	16.614	41,000
2025-06-05	17.900	17.900	17.550	17.700	16.614	49,009
2025-06-04	17.650	17.850	17.650	17.800	16.708	69,100
2025-06-03	17.750	17.750	17.600	17.650	16.567	46,085
2025-06-02	17.750	17.750	17.400	17.450	16.379	38,148
2025-05-29	17.950	17.950	17.750	17.750	16.661	57,499
2025-05-28	17.950	18.000	17.850	18.000	16.896	29,000
2025-05-27	18.100	18.150	17.800	17.950	16.849	188,421
2025-05-26	18.000	18.050	17.900	18.000	16.896	94,375
2025-05-23	17.850	17.950	17.850	17.950	16.849	43,000
2025-05-22	17.900	18.000	17.800	18.000	16.896	53,000
2025-05-21	18.000	18.000	17.750	18.000	16.896	110,000
2025-05-20	17.850	17.950	17.800	17.850	16.755	37,000
2025-05-19	18.000	18.100	17.800	17.800	16.708	80,046
2025-05-16	18.000	18.100	17.950	18.000	16.896	289,215
2025-05-15	17.950	18.050	17.800	18.000	16.896	89,327
2025-05-14	17.950	18.000	17.800	18.000	16.896	77,937
2025-05-13	18.000	18.100	17.800	17.800	16.708	81,514
2025-05-12	17.850	18.100	17.750	18.000	16.896	140,289
2025-05-09	17.650	17.800	17.500	17.800	16.708	91,022
2025-05-08	17.750	17.750	17.600	17.700	16.614	42,606
2025-05-07	17.600	17.800	17.600	17.800	16.708	72,280
2025-05-06	17.700	17.850	17.350	17.750	16.661	175,100

← NewerPage 6 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.