Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.000	18.600	17.500	17.700	16.614	641,685
2025-05-02	17.000	17.350	16.850	17.350	16.286	343,301
2025-04-30	17.100	17.100	16.950	17.000	15.957	25,101
2025-04-29	16.900	17.100	16.900	17.100	16.051	58,400
2025-04-28	16.850	16.950	16.750	16.950	15.910	40,000
2025-04-25	16.800	16.900	16.550	16.850	15.816	111,500
2025-04-24	16.800	16.900	16.500	16.800	15.769	141,127
2025-04-23	16.800	16.900	16.750	16.750	15.722	103,908
2025-04-22	16.500	16.800	16.200	16.750	15.722	225,545
2025-04-21	16.750	16.800	16.650	16.650	15.629	176,145
2025-04-18	17.000	17.050	16.800	16.850	15.816	124,172
2025-04-17	17.000	17.100	16.900	17.000	15.957	136,000
2025-04-16	17.300	17.300	17.100	17.150	16.098	225,273
2025-04-15	17.000	17.350	17.000	17.350	16.286	339,037
2025-04-14	17.050	17.150	16.750	16.900	15.863	402,570
2025-04-11	17.350	17.350	16.750	17.000	15.957	258,654
2025-04-10	17.400	18.250	17.350	17.400	16.333	1,552,165
2025-04-09	18.200	18.250	17.700	17.700	15.676	1,097,211
2025-04-08	17.900	18.700	17.850	18.200	16.118	732,746
2025-04-07	17.850	18.500	17.850	17.900	15.853	1,370,202
2025-04-02	19.800	19.850	19.750	19.800	17.535	133,060
2025-04-01	19.400	19.800	19.400	19.800	17.535	230,285
2025-03-31	19.850	19.850	19.400	19.400	17.181	593,493
2025-03-28	20.050	20.250	19.850	20.000	17.712	454,029
2025-03-27	20.300	20.300	20.050	20.050	17.757	288,436
2025-03-26	20.100	20.450	20.100	20.200	17.890	163,295
2025-03-25	20.300	20.500	20.100	20.100	17.801	301,015
2025-03-24	20.250	20.400	20.250	20.250	17.934	130,050
2025-03-21	20.300	20.300	20.250	20.250	17.934	93,328
2025-03-20	20.150	20.350	20.150	20.300	17.978	107,223
2025-03-19	20.250	20.250	20.100	20.150	17.845	134,558
2025-03-18	20.250	20.450	20.200	20.250	17.934	245,611
2025-03-17	20.300	20.500	20.250	20.350	18.022	215,875
2025-03-14	20.550	20.550	20.050	20.200	17.890	556,239
2025-03-13	20.900	20.900	20.550	20.550	18.200	419,500
2025-03-12	20.600	20.900	20.550	20.850	18.465	134,035
2025-03-11	20.750	20.800	20.300	20.800	18.421	276,200
2025-03-10	20.800	21.000	20.650	20.850	18.465	346,792
2025-03-07	20.600	20.800	20.550	20.650	18.288	259,600
2025-03-06	20.550	20.650	20.550	20.550	18.200	288,650
2025-03-05	20.400	20.550	20.400	20.500	18.155	135,590
2025-03-04	20.450	20.450	20.400	20.400	18.067	125,100
2025-03-03	20.250	20.550	20.250	20.500	18.155	157,600
2025-02-27	20.450	20.500	20.400	20.450	18.111	229,850
2025-02-26	20.450	20.500	20.400	20.400	18.067	41,150
2025-02-25	20.350	20.600	20.350	20.500	18.155	72,000
2025-02-24	20.600	20.600	20.400	20.450	18.111	134,875
2025-02-21	20.350	20.500	20.350	20.500	18.155	100,350
2025-02-20	20.300	20.450	20.300	20.450	18.111	95,290
2025-02-19	20.250	20.400	20.250	20.400	18.067	57,664
2025-02-18	20.250	20.350	20.250	20.350	18.022	88,560
2025-02-17	20.250	20.500	20.250	20.250	17.934	141,915
2025-02-14	20.400	20.400	20.250	20.400	18.067	111,950
2025-02-13	20.400	20.500	20.250	20.450	18.111	131,025
2025-02-12	20.300	20.500	20.150	20.400	18.067	276,087
2025-02-11	20.150	20.500	20.050	20.400	18.067	393,750
2025-02-10	20.100	20.100	19.900	20.000	17.712	363,050
2025-02-07	20.150	20.150	19.900	20.050	17.757	148,118
2025-02-06	19.850	20.050	19.850	20.050	17.757	296,550
2025-02-05	19.900	19.900	19.750	19.850	17.580	59,100

← NewerPage 7 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.