Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	42.900	43.700	40.550	41.500	41.500	953,141
2024-05-06	44.500	44.800	41.600	42.850	42.850	1,168,094
2024-05-03	44.300	46.000	42.800	43.400	43.400	2,011,649
2024-05-02	48.850	49.000	44.300	44.300	44.300	2,972,706
2024-04-30	49.600	51.300	44.250	49.200	49.200	7,635,372
2024-04-29	48.600	48.600	48.600	48.600	48.600	1,332,645
2024-04-26	44.200	44.200	43.600	44.200	44.200	1,309,613
2024-04-25	36.750	40.200	35.800	40.200	40.200	3,155,224
2024-04-24	36.000	39.500	36.000	36.550	36.550	2,518,003
2024-04-23	34.850	37.950	34.500	36.000	36.000	3,452,566
2024-04-22	35.650	35.650	33.150	34.500	34.500	598,378
2024-04-19	34.250	34.600	31.800	34.600	34.600	616,007
2024-04-18	34.850	36.100	33.850	34.250	34.250	1,950,199
2024-04-17	30.800	33.850	30.800	33.850	33.850	475,005
2024-04-16	31.550	31.950	30.250	30.800	30.800	474,505
2024-04-15	33.450	33.450	32.100	32.500	32.500	351,937
2024-04-12	34.000	34.400	33.600	33.600	33.600	236,539
2024-04-11	34.150	35.250	33.850	33.950	33.950	487,399
2024-04-10	35.900	36.000	34.150	34.150	34.150	516,250
2024-04-09	37.500	38.350	35.200	35.200	35.200	1,050,775
2024-04-08	35.350	35.900	34.050	35.750	35.750	594,593
2024-04-03	36.050	36.850	34.800	35.750	35.750	1,044,084
2024-04-02	39.500	40.600	36.550	36.700	36.700	4,809,609
2024-04-01	34.850	36.950	34.300	36.950	36.950	895,839
2024-03-29	36.650	36.800	33.550	33.600	33.600	1,500,642
2024-03-28	39.650	39.700	36.300	37.050	37.050	7,106,567
2024-03-27	35.150	36.100	34.200	36.100	36.100	4,404,636
2024-03-26	31.600	32.850	31.500	32.850	32.850	1,229,194
2024-03-25	27.900	29.900	27.800	29.900	29.900	711,432
2024-03-22	27.200	27.700	27.000	27.200	27.200	374,876
2024-03-21	28.350	29.300	27.450	27.550	27.550	694,822
2024-03-20	28.000	29.600	28.000	28.350	28.350	1,047,751
2024-03-19	29.550	30.700	28.550	28.650	28.650	764,197
2024-03-18	29.850	31.800	29.850	31.350	31.350	461,267
2024-03-15	29.050	30.150	29.050	29.400	29.400	182,192
2024-03-14	30.500	30.500	29.050	29.800	29.800	330,038
2024-03-13	34.000	34.000	30.000	30.100	30.100	453,334
2024-03-12	33.000	35.000	33.000	33.300	33.300	734,942
2024-03-11	32.700	33.500	31.600	33.050	33.050	671,158
2024-03-08	36.400	36.400	33.750	33.750	33.750	1,444,636
2024-03-07	41.600	41.900	37.450	37.450	37.450	1,982,786
2024-03-06	41.000	41.800	39.000	41.600	41.600	1,809,413
2024-03-05	36.350	38.000	35.800	38.000	38.000	4,002,933
2024-03-04	32.800	34.550	32.800	34.550	34.550	1,838,680
2024-03-01	30.400	31.450	29.200	31.450	31.450	2,615,391
2024-02-29	27.300	28.600	26.150	28.600	28.600	3,397,181
2024-02-27	26.000	26.000	25.100	26.000	26.000	2,011,532
2024-02-26	21.500	23.650	21.500	23.650	23.650	399,211
2024-02-23	21.600	21.650	21.500	21.500	21.500	13,094
2024-02-22	21.700	21.750	21.550	21.700	21.700	13,081
2024-02-21	21.650	21.800	21.500	21.650	21.650	23,160
2024-02-20	21.500	21.700	21.500	21.650	21.650	28,601
2024-02-19	21.100	22.000	21.100	21.500	21.500	23,185
2024-02-16	21.000	21.200	21.000	21.200	21.200	13,000
2024-02-15	21.000	21.300	20.800	20.950	20.950	12,040
2024-02-05	21.100	21.200	20.650	20.750	20.750	18,286
2024-02-02	20.950	21.500	20.950	21.400	21.400	14,247
2024-02-01	20.800	21.500	20.800	21.250	21.250	18,100
2024-01-31	21.000	21.000	20.600	20.750	20.750	9,020
2024-01-30	21.000	21.100	20.900	21.000	21.000	9,500

← NewerPage 11 of 21 · 1,215 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.