Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.650	19.900	19.650	19.800	17.535	41,001
2025-02-03	19.900	19.900	19.700	19.750	17.491	81,000
2025-01-22	19.650	19.900	19.550	19.900	17.624	114,288
2025-01-21	19.700	19.700	19.400	19.700	17.447	270,968
2025-01-20	19.650	19.650	19.500	19.650	17.402	66,002
2025-01-17	19.700	19.700	19.550	19.650	17.402	101,631
2025-01-16	19.650	19.750	19.600	19.700	17.447	116,110
2025-01-15	19.600	19.650	19.250	19.550	17.314	245,000
2025-01-14	19.650	19.850	19.600	19.750	17.491	149,100
2025-01-13	19.600	19.800	19.250	19.600	17.358	334,400
2025-01-10	19.750	19.750	19.250	19.600	17.358	198,326
2025-01-09	19.700	19.950	19.450	19.500	17.270	142,080
2025-01-08	19.500	19.950	19.400	19.700	17.447	144,983
2025-01-07	19.850	19.850	19.450	19.450	17.225	58,360
2025-01-06	19.600	19.700	19.500	19.700	17.447	103,662
2025-01-03	19.900	19.950	19.600	19.600	17.358	134,050
2025-01-02	19.600	20.000	19.550	20.000	17.712	131,168
2024-12-31	20.000	20.000	19.650	19.650	17.402	107,313
2024-12-30	20.100	20.800	19.800	19.950	17.668	389,314
2024-12-27	19.350	21.100	19.300	20.100	17.801	1,140,129
2024-12-26	19.250	19.250	19.200	19.250	17.048	315,259
2024-12-25	19.200	19.300	19.150	19.250	17.048	70,069
2024-12-24	19.450	19.450	19.200	19.200	17.004	106,060
2024-12-23	19.400	19.400	19.100	19.250	17.048	239,074
2024-12-20	19.400	19.400	19.200	19.250	17.048	121,475
2024-12-19	19.450	19.500	19.350	19.450	17.225	116,056
2024-12-18	19.650	19.800	19.650	19.650	17.402	135,003
2024-12-17	19.700	19.900	19.600	19.900	17.624	94,989
2024-12-16	19.950	20.000	19.750	19.750	17.491	72,264
2024-12-13	20.100	20.100	19.850	19.850	17.580	150,574
2024-12-12	19.950	20.150	19.950	20.000	17.712	181,350
2024-12-11	20.100	20.100	19.850	19.900	17.624	117,900
2024-12-10	20.000	20.150	20.000	20.100	17.801	234,943
2024-12-09	19.950	19.950	19.850	19.950	17.668	113,700
2024-12-06	19.950	19.950	19.850	19.900	17.624	38,075
2024-12-05	19.950	19.950	19.850	19.950	17.668	59,213
2024-12-04	19.750	20.000	19.600	19.900	17.624	122,146
2024-12-03	19.850	19.850	19.600	19.750	17.491	50,100
2024-12-02	19.800	20.000	19.600	19.650	17.402	87,081
2024-11-29	19.300	19.650	19.300	19.650	17.402	156,500
2024-11-28	19.600	19.600	19.250	19.500	17.270	78,591
2024-11-27	19.650	19.650	19.450	19.500	17.270	121,458
2024-11-26	19.950	19.950	19.750	19.750	17.491	82,644
2024-11-25	20.000	20.000	19.850	19.950	17.668	130,049
2024-11-22	19.900	20.050	19.800	20.000	17.712	144,546
2024-11-21	19.800	20.000	19.350	19.950	17.668	239,172
2024-11-20	19.800	19.800	19.800	19.800	17.535	117,510
2024-11-19	19.850	19.950	19.800	19.800	17.535	132,320
2024-11-18	19.300	20.150	19.300	19.750	17.491	441,229
2024-11-15	19.100	19.350	19.100	19.300	17.093	119,000
2024-11-14	19.150	19.300	19.100	19.100	16.915	118,424
2024-11-13	19.150	19.450	19.100	19.350	17.137	105,000
2024-11-12	19.100	19.400	19.100	19.300	17.093	122,700
2024-11-11	19.300	19.350	19.100	19.350	17.137	116,561
2024-11-08	19.300	19.600	19.250	19.300	17.093	122,945
2024-11-07	19.200	19.450	19.200	19.300	17.093	119,499
2024-11-06	19.350	19.400	19.200	19.300	17.093	75,876
2024-11-05	19.350	19.400	19.200	19.350	17.137	34,150
2024-11-04	19.350	19.500	19.300	19.450	17.225	115,600
2024-11-01	19.250	19.450	19.150	19.450	17.225	123,153

← NewerPage 8 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.