Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.300	20.800	20.300	20.350	20.350	39,000
2023-11-02	20.250	20.300	20.250	20.300	20.300	12,401
2023-11-01	20.200	20.250	20.150	20.250	20.250	5,000
2023-10-31	20.300	20.300	20.000	20.150	20.150	11,009
2023-10-30	20.100	20.350	20.100	20.350	20.350	10,002
2023-10-27	20.400	20.400	20.200	20.300	20.300	14,243
2023-10-26	20.300	20.350	20.150	20.300	20.300	21,002
2023-10-25	20.600	20.700	20.400	20.400	20.400	24,000
2023-10-24	20.600	21.050	20.400	20.400	20.400	80,103
2023-10-23	20.500	21.450	20.350	20.550	20.550	101,207
2023-10-20	20.200	20.250	20.050	20.200	20.200	18,000
2023-10-19	20.450	20.450	20.200	20.200	20.200	11,000
2023-10-18	20.100	20.200	20.100	20.200	20.200	16,005
2023-10-17	20.200	20.250	20.200	20.250	20.250	8,000
2023-10-16	20.350	20.350	20.200	20.200	20.200	24,060
2023-10-13	20.200	20.350	20.200	20.300	20.300	7,000
2023-10-12	20.200	20.450	20.200	20.400	20.400	18,200
2023-10-11	20.650	20.650	20.300	20.400	20.400	15,411
2023-10-06	20.300	20.350	20.250	20.350	20.350	13,039
2023-10-05	20.350	20.350	20.300	20.350	20.350	11,000
2023-10-04	20.300	20.300	20.200	20.250	20.250	7,252
2023-10-03	20.450	20.450	20.350	20.350	20.350	11,000
2023-10-02	20.350	20.400	20.350	20.400	20.400	15,000
2023-09-28	20.450	20.450	20.350	20.400	20.400	22,021
2023-09-27	20.400	20.850	20.400	20.450	20.450	11,003
2023-09-26	20.600	20.600	20.350	20.400	20.400	13,009
2023-09-25	20.300	20.600	20.300	20.600	20.600	11,399
2023-09-22	20.300	20.300	20.300	20.300	20.300	10,040
2023-09-21	20.400	20.450	20.250	20.300	20.300	19,000
2023-09-20	20.300	20.550	20.300	20.450	20.450	29,035
2023-09-19	20.450	20.450	20.350	20.450	20.450	10,045
2023-09-18	20.550	20.550	20.450	20.450	20.450	7,067
2023-09-15	20.400	20.550	20.350	20.550	20.550	38,000
2023-09-14	20.300	20.450	20.300	20.400	20.400	11,100
2023-09-13	20.300	20.450	20.300	20.350	20.350	18,250
2023-09-12	20.250	20.250	20.250	20.250	20.250	19,290
2023-09-11	20.350	20.350	20.200	20.200	20.200	12,010
2023-09-08	20.350	20.400	20.300	20.350	20.350	28,100
2023-09-07	20.150	20.200	20.100	20.200	20.200	34,000
2023-09-06	20.300	20.350	20.200	20.200	20.200	33,000
2023-09-05	20.350	20.350	20.100	20.200	20.200	36,151
2023-09-04	20.300	20.350	20.300	20.300	20.300	21,135
2023-09-01	20.250	20.450	20.200	20.300	20.300	27,103
2023-08-31	20.200	20.250	19.900	20.250	20.250	17,001
2023-08-30	19.950	20.200	19.900	20.000	20.000	16,000
2023-08-28	20.000	20.000	19.850	19.950	19.950	18,000
2023-08-25	19.850	20.100	19.850	20.000	20.000	7,241
2023-08-24	20.050	20.250	20.000	20.150	20.150	11,000
2023-08-23	20.650	20.650	20.500	20.500	20.500	2,000
2023-08-22	20.050	20.050	19.850	19.950	19.950	13,001
2023-08-21	20.050	20.050	20.000	20.000	20.000	10,000
2023-08-18	19.950	20.200	19.950	20.100	20.100	14,505
2023-08-17	20.150	20.150	19.900	20.050	20.050	14,000
2023-08-16	20.000	20.150	19.700	20.150	20.150	18,500
2023-08-15	20.400	20.400	20.150	20.150	20.150	5,031
2023-08-14	20.300	20.300	20.000	20.150	20.150	34,151
2023-08-11	20.300	20.300	20.200	20.300	20.300	25,266
2023-08-10	20.550	20.850	20.300	20.300	20.300	47,050
2023-08-09	20.900	20.900	20.500	20.550	20.550	49,072
2023-08-08	21.050	21.150	20.750	20.900	20.900	51,213

← NewerPage 13 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.