Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.300	33.350	32.300	32.400	32.400	49,146
2026-10-19	34.100	34.100	33.150	33.150	33.150	69,804
2026-10-16	35.400	35.400	34.200	34.450	34.450	88,754
2026-10-15	35.800	35.800	34.150	34.850	34.850	172,198
2026-10-14	37.300	37.300	35.400	35.900	35.900	281,001
2026-10-13	35.700	37.900	35.500	35.800	35.800	452,054
2026-10-12	35.100	35.350	34.800	35.150	35.150	116,000
2026-10-08	34.100	35.050	34.100	34.800	34.800	134,000
2026-10-07	34.000	34.500	33.900	34.100	34.100	48,000
2026-10-06	34.200	34.450	33.950	34.000	34.000	85,000
2026-10-05	34.300	35.450	34.100	34.150	34.150	391,335
2026-10-02	32.750	34.450	32.750	33.850	33.850	124,000
2026-10-01	34.050	34.350	33.500	33.500	33.500	38,035
2026-09-30	34.400	34.400	34.000	34.150	34.150	36,000
2026-09-29	34.000	34.500	33.850	34.000	34.000	39,000
2026-09-24	34.450	34.450	33.900	33.900	33.900	40,000
2026-09-23	33.850	34.350	33.800	34.000	34.000	121,000
2026-09-22	34.600	34.600	33.550	33.550	33.550	69,101
2026-09-21	34.500	34.500	33.800	34.350	34.350	76,000
2026-09-18	33.550	34.600	33.550	34.000	34.000	45,000
2026-09-17	33.350	34.550	33.150	33.600	33.600	114,000
2026-09-16	32.150	33.450	32.150	33.150	33.150	38,007
2026-09-15	32.500	33.250	32.500	32.650	32.650	51,000
2026-09-14	32.800	33.000	32.400	33.000	33.000	23,100
2026-09-11	32.600	33.450	32.300	32.900	32.900	48,000
2026-09-10	32.600	33.200	32.600	33.100	33.100	20,000
2026-09-09	32.400	33.650	32.350	32.950	32.950	86,000
2026-09-08	32.100	32.350	31.850	32.300	32.300	22,000
2026-09-07	32.550	32.550	31.500	32.100	32.100	55,094
2026-09-04	31.900	32.000	31.500	32.000	32.000	40,100
2026-09-03	31.600	31.700	31.000	31.350	31.350	43,000
2026-09-02	31.300	31.650	31.100	31.450	31.450	12,000
2026-09-01	31.600	31.650	31.150	31.600	31.600	17,000
2026-08-31	31.800	31.800	31.000	31.300	31.300	20,000
2026-08-28	32.250	32.250	31.750	31.750	31.750	16,000
2026-08-27	31.600	32.700	31.200	31.900	31.900	74,000
2026-08-26	31.100	31.550	31.000	31.500	31.500	35,000
2026-08-25	31.000	31.300	30.800	31.200	31.200	16,000
2026-08-24	30.900	31.350	30.650	31.350	31.350	15,050
2026-08-21	31.400	31.750	30.500	31.150	31.150	77,000
2026-08-20	30.350	30.800	30.350	30.800	30.800	20,000
2026-08-19	30.550	30.550	30.100	30.350	30.350	26,000
2026-08-18	30.900	30.950	30.700	30.700	30.700	31,005
2026-08-17	31.000	31.100	30.600	31.100	31.100	46,000
2026-08-14	30.350	30.700	30.250	30.700	30.700	11,700
2026-08-13	31.300	31.350	30.800	31.100	31.100	20,986
2026-08-12	31.000	31.200	30.800	30.900	30.900	51,000
2026-08-11	30.900	31.600	30.500	30.600	30.600	47,000
2026-08-10	30.450	31.200	30.450	30.900	30.900	46,041
2026-08-07	29.900	30.000	29.600	30.000	30.000	7,000
2026-08-06	29.800	30.100	29.400	30.100	30.100	60,133
2026-08-05	30.000	30.200	29.600	29.600	29.600	31,000
2026-08-04	29.500	30.200	29.350	29.850	29.850	63,000
2026-08-03	29.950	30.250	29.550	29.900	29.900	40,000
2026-07-31	29.850	30.000	29.500	29.900	29.900	43,000
2026-07-30	29.750	29.850	28.750	28.750	28.750	103,000
2026-07-29	29.500	29.500	28.300	28.900	28.900	199,000
2026-07-28	29.200	29.400	28.650	29.000	29.000	52,000
2026-07-27	29.950	29.950	29.150	29.800	29.800	34,000
2026-07-24	29.450	29.700	29.300	29.500	29.500	42,140

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	1.0000 TWD
2022-07-25	1.2300 TWD
2021-07-08	0.9600 TWD
2020-07-16	0.8100 TWD
2019-07-30	0.8400 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.