Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21.000	21.000	20.850	20.900	20.900	14,230
2024-01-26	20.850	21.000	20.850	20.950	20.950	7,774
2024-01-25	20.850	20.850	20.800	20.850	20.850	8,110
2024-01-24	20.900	20.900	20.850	20.850	20.850	12,239
2024-01-23	20.500	20.900	20.500	20.900	20.900	12,049
2024-01-22	20.450	20.700	20.450	20.700	20.700	15,151
2024-01-19	20.400	20.650	20.350	20.450	20.450	31,668
2024-01-18	20.400	20.400	20.250	20.300	20.300	26,149
2024-01-17	20.750	20.900	20.300	20.350	20.350	79,025
2024-01-16	21.450	21.450	21.150	21.150	21.150	51,021
2024-01-15	21.700	21.750	21.700	21.750	21.750	15,099
2024-01-12	21.800	21.800	21.750	21.750	21.750	12,000
2024-01-11	21.500	21.700	21.450	21.700	21.700	11,000
2024-01-10	21.650	21.650	21.450	21.550	21.550	13,189
2024-01-09	21.600	21.700	21.500	21.650	21.650	31,000
2024-01-08	21.650	21.900	21.650	21.900	21.900	11,001
2024-01-05	21.600	21.650	21.550	21.650	21.650	11,101
2024-01-04	21.700	21.700	21.550	21.600	21.600	10,100
2024-01-03	21.700	21.700	21.500	21.550	21.550	12,110
2024-01-02	21.900	21.900	21.700	21.850	21.850	11,000
2023-12-29	21.700	21.950	21.700	21.950	21.950	21,184
2023-12-28	21.700	21.850	21.650	21.850	21.850	18,201
2023-12-27	21.650	21.800	21.650	21.750	21.750	23,779
2023-12-26	21.600	21.850	21.550	21.850	21.850	28,000
2023-12-25	21.800	21.800	21.700	21.700	21.700	24,109
2023-12-22	21.800	21.900	21.800	21.800	21.800	10,322
2023-12-21	21.800	21.900	21.700	21.900	21.900	18,000
2023-12-20	22.000	22.100	21.600	21.900	21.900	59,283
2023-12-19	21.800	22.200	21.600	22.200	22.200	20,050
2023-12-18	22.500	22.550	22.000	22.050	22.050	62,126
2023-12-15	21.750	22.700	21.750	22.500	22.500	90,040
2023-12-14	21.500	21.750	21.400	21.750	21.750	43,000
2023-12-13	21.600	21.650	21.450	21.650	21.650	34,000
2023-12-12	21.550	21.800	21.550	21.550	21.550	25,149
2023-12-11	21.900	21.900	21.500	21.850	21.850	29,011
2023-12-08	21.900	21.950	21.600	21.900	21.900	19,567
2023-12-07	21.550	22.000	21.550	21.750	21.750	74,090
2023-12-06	21.900	21.900	21.500	21.500	21.500	27,000
2023-12-05	21.500	21.600	21.450	21.600	21.600	29,001
2023-12-04	21.700	21.950	21.600	21.650	21.650	40,205
2023-12-01	21.550	21.950	21.550	21.600	21.600	43,105
2023-11-30	21.600	21.600	21.500	21.500	21.500	14,000
2023-11-29	21.600	21.600	21.400	21.500	21.500	12,023
2023-11-28	21.450	21.600	21.300	21.600	21.600	59,103
2023-11-27	21.250	21.450	21.250	21.300	21.300	30,022
2023-11-24	21.300	21.400	21.150	21.250	21.250	17,126
2023-11-23	21.200	21.300	21.150	21.300	21.300	40,185
2023-11-22	21.300	21.350	21.150	21.300	21.300	27,054
2023-11-21	21.350	21.450	21.250	21.450	21.450	41,365
2023-11-20	21.050	21.350	21.050	21.350	21.350	33,436
2023-11-17	20.850	21.100	20.800	21.050	21.050	32,000
2023-11-16	20.800	20.850	20.650	20.700	20.700	39,404
2023-11-15	20.700	20.800	20.500	20.650	20.650	39,048
2023-11-14	20.400	20.550	20.350	20.450	20.450	42,000
2023-11-13	20.750	20.750	20.350	20.350	20.350	24,241
2023-11-10	20.350	20.400	20.350	20.350	20.350	8,060
2023-11-09	20.450	20.450	20.350	20.350	20.350	15,001
2023-11-08	20.550	20.550	20.350	20.400	20.400	18,484
2023-11-07	20.350	20.500	20.350	20.400	20.400	11,178
2023-11-06	20.400	20.450	20.400	20.450	20.450	11,084

← NewerPage 12 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.