Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	42.200	42.200	40.650	41.050	41.050	336,360
2024-08-01	42.500	43.900	42.200	43.000	43.000	365,046
2024-07-31	42.200	42.700	41.550	41.900	41.900	234,887
2024-07-30	41.000	42.250	40.450	42.250	42.250	375,637
2024-07-29	43.900	43.900	40.600	40.850	40.850	408,154
2024-07-26	43.900	43.900	43.000	43.400	43.400	364,495
2024-07-23	44.800	46.500	44.700	45.200	45.200	482,725
2024-07-22	48.000	48.300	45.000	45.000	45.000	880,423
2024-07-19	51.000	52.700	47.700	47.700	47.700	3,948,646
2024-07-18	48.300	49.600	47.100	48.100	48.100	555,490
2024-07-17	48.500	49.550	48.100	48.100	48.100	496,003
2024-07-16	49.000	49.550	48.050	48.100	48.100	517,171
2024-07-15	51.300	52.400	49.000	49.000	49.000	2,645,546
2024-07-12	47.700	48.800	46.500	48.250	48.250	662,319
2024-07-11	48.000	48.000	46.700	47.100	47.100	314,489
2024-07-10	47.100	47.950	47.000	47.550	47.550	244,994
2024-07-09	48.800	49.100	47.000	47.000	47.000	803,161
2024-07-08	53.600	54.000	48.900	49.250	49.250	2,877,151
2024-07-05	49.850	53.000	49.850	53.000	53.000	3,821,918
2024-07-04	47.600	49.700	47.250	48.250	48.250	1,031,403
2024-07-03	47.800	50.300	47.800	48.000	48.000	4,919,740
2024-07-02	45.000	45.950	44.600	45.750	45.750	242,307
2024-07-01	45.600	45.600	44.800	44.900	44.900	247,285
2024-06-28	45.600	46.100	45.150	45.650	45.650	208,616
2024-06-27	45.950	45.950	45.000	45.000	45.000	292,511
2024-06-26	46.900	47.400	46.000	46.000	46.000	288,297
2024-06-25	47.300	47.300	45.550	46.500	46.500	320,951
2024-06-24	48.550	48.550	46.300	46.800	46.800	467,833
2024-06-21	48.150	48.750	47.300	47.950	47.950	527,262
2024-06-20	47.800	48.950	47.150	47.900	47.900	869,676
2024-06-19	46.200	50.700	46.200	47.950	47.950	4,337,756
2024-06-18	46.400	47.650	45.800	46.100	46.100	519,624
2024-06-17	47.500	47.550	46.000	46.000	46.000	400,050
2024-06-14	46.200	47.250	45.350	47.250	47.250	522,614
2024-06-13	45.250	47.650	44.700	45.500	45.500	900,715
2024-06-12	45.600	45.800	44.300	44.600	44.600	339,743
2024-06-11	47.000	47.000	45.000	45.150	45.150	388,802
2024-06-07	46.000	46.550	45.450	46.300	46.300	434,390
2024-06-06	46.250	47.400	45.100	45.200	45.200	617,110
2024-06-05	47.300	47.300	45.750	45.850	45.850	589,903
2024-06-04	47.750	48.300	46.150	46.400	46.400	1,078,818
2024-06-03	49.450	49.450	46.700	47.300	47.300	1,915,911
2024-05-31	56.200	57.800	49.450	49.450	49.450	8,034,892
2024-05-30	50.300	54.900	50.200	54.900	54.900	6,468,027
2024-05-29	47.000	51.100	47.000	49.950	49.950	5,344,450
2024-05-28	46.850	47.000	45.250	46.500	46.500	656,059
2024-05-27	46.300	47.750	46.000	46.650	46.650	1,500,991
2024-05-24	44.400	47.750	44.350	45.800	45.800	1,012,332
2024-05-23	45.650	45.650	44.200	45.050	45.050	724,281
2024-05-22	44.200	48.000	44.200	45.600	45.600	2,315,072
2024-05-21	44.700	45.400	43.750	43.850	43.850	636,589
2024-05-20	46.600	47.750	44.600	44.600	44.600	1,624,493
2024-05-17	45.900	49.500	45.100	46.650	46.650	3,329,533
2024-05-16	43.550	46.900	43.550	45.000	45.000	1,693,407
2024-05-15	48.800	49.300	43.400	44.050	44.050	3,441,321
2024-05-14	41.400	45.100	41.200	45.100	45.100	1,542,993
2024-05-13	41.950	41.950	39.750	41.000	41.000	443,631
2024-05-10	41.000	41.700	40.600	41.400	41.400	378,831
2024-05-09	43.800	43.800	40.850	40.850	40.850	805,479
2024-05-08	41.500	43.450	40.550	43.050	43.050	949,645

← NewerPage 10 of 21 · 1,220 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.