Yi Jinn Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.300	19.400	19.250	19.250	17.048	75,216
2024-10-29	19.350	19.500	19.150	19.300	17.093	217,596
2024-10-28	19.400	19.450	19.350	19.350	17.137	71,261
2024-10-25	19.350	19.550	19.350	19.400	17.181	112,162
2024-10-24	19.350	19.500	19.250	19.300	17.093	113,099
2024-10-23	19.600	19.650	19.400	19.400	17.181	120,650
2024-10-22	19.400	19.550	19.350	19.500	17.270	83,500
2024-10-21	19.850	19.850	19.500	19.500	17.270	43,071
2024-10-18	19.550	19.600	19.450	19.600	17.358	162,850
2024-10-17	19.500	19.700	19.500	19.500	17.270	69,550
2024-10-16	19.500	19.500	19.400	19.500	17.270	96,473
2024-10-15	19.500	19.500	19.400	19.500	17.270	115,159
2024-10-14	19.500	19.500	19.350	19.450	17.225	208,850
2024-10-11	19.600	19.650	19.500	19.500	17.270	129,635
2024-10-09	19.750	19.800	19.450	19.550	17.314	251,207
2024-10-08	20.050	20.050	19.650	19.700	17.447	196,959
2024-10-07	19.850	20.050	19.800	19.850	17.580	116,249
2024-10-04	19.950	20.050	19.850	19.850	17.580	261,095
2024-10-01	20.150	20.150	20.000	20.050	17.757	185,453
2024-09-30	20.200	20.250	20.100	20.200	17.890	120,040
2024-09-27	20.250	20.400	20.200	20.250	17.934	109,100
2024-09-26	20.200	20.300	20.100	20.250	17.934	169,481
2024-09-25	20.300	20.350	20.100	20.200	17.890	87,446
2024-09-24	20.500	20.500	20.100	20.200	17.890	132,000
2024-09-23	20.300	20.400	20.000	20.100	17.801	167,002
2024-09-20	20.350	20.500	20.200	20.250	17.934	201,866
2024-09-19	20.100	20.300	20.100	20.300	17.978	97,336
2024-09-18	20.450	20.450	20.200	20.200	17.890	80,001
2024-09-16	20.500	20.500	20.250	20.400	18.067	84,030
2024-09-13	20.200	20.400	20.150	20.300	17.978	119,338
2024-09-12	20.300	20.350	20.150	20.300	17.978	100,329
2024-09-11	19.900	20.600	19.900	20.100	17.801	110,074
2024-09-10	20.150	20.600	19.900	20.100	17.801	384,050
2024-09-09	19.900	20.750	19.800	20.300	17.978	302,330
2024-09-06	20.600	20.600	20.000	20.500	18.155	155,000
2024-09-05	20.150	20.550	20.150	20.350	18.022	104,593
2024-09-04	20.350	20.450	19.700	20.100	17.801	448,139
2024-09-03	20.550	20.750	20.550	20.650	18.288	135,334
2024-09-02	20.550	20.750	20.500	20.600	18.244	197,154
2024-08-30	20.400	20.550	20.200	20.550	18.200	191,227
2024-08-29	20.200	20.300	20.000	20.100	17.801	151,560
2024-08-28	20.400	20.500	20.150	20.300	17.978	278,388
2024-08-27	21.350	21.600	21.350	21.400	18.050	498,336
2024-08-26	21.500	21.700	21.350	21.350	18.008	263,613
2024-08-23	21.200	21.450	21.000	21.400	18.050	245,712
2024-08-22	21.100	21.150	21.050	21.150	17.839	130,384
2024-08-21	20.950	21.150	20.750	21.150	17.839	335,791
2024-08-20	20.800	20.950	20.750	20.900	17.628	200,445
2024-08-19	21.000	21.000	20.700	20.850	17.586	148,052
2024-08-16	21.100	21.100	20.850	21.000	17.712	237,500
2024-08-15	21.150	21.150	20.900	20.900	17.628	154,457
2024-08-14	21.000	21.150	20.700	21.050	17.755	398,987
2024-08-13	20.600	20.700	20.450	20.550	17.333	230,342
2024-08-12	20.600	21.200	20.450	20.850	17.586	569,116
2024-08-09	20.350	20.900	20.350	20.600	17.375	403,305
2024-08-08	19.700	20.300	19.700	20.150	16.996	364,566
2024-08-07	19.550	20.450	19.550	20.300	17.122	424,401
2024-08-06	19.300	19.700	18.600	19.550	16.489	647,053
2024-08-05	20.600	20.600	19.250	19.300	16.279	909,413
2024-08-02	21.100	21.100	20.800	20.900	17.628	241,080

← NewerPage 9 of 21 · 1,216 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.