Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.100	21.200	21.000	21.200	21.200	16,000
2023-08-04	21.150	21.300	20.900	21.250	21.250	49,332
2023-08-02	21.300	21.300	20.750	21.000	21.000	115,002
2023-08-01	22.350	22.650	22.250	22.300	21.300	108,504
2023-07-31	22.400	22.500	22.200	22.350	21.348	57,173
2023-07-28	21.950	22.400	21.800	22.350	21.348	76,203
2023-07-27	21.400	21.900	21.400	21.700	20.727	51,255
2023-07-26	21.100	21.400	21.100	21.200	20.249	18,000
2023-07-25	21.050	21.400	21.050	21.200	20.249	27,000
2023-07-24	21.200	21.200	20.950	21.000	20.058	57,101
2023-07-21	21.450	21.550	21.400	21.400	20.440	25,000
2023-07-20	20.950	22.300	20.950	21.450	20.488	39,003
2023-07-19	21.200	21.250	21.100	21.150	20.202	17,101
2023-07-18	21.450	21.450	21.050	21.250	20.297	51,105
2023-07-17	21.450	21.450	21.400	21.450	20.488	6,041
2023-07-14	21.150	21.600	21.150	21.400	20.440	27,140
2023-07-13	21.200	21.350	21.000	21.150	20.202	44,040
2023-07-12	21.250	21.250	21.200	21.200	20.249	30,000
2023-07-11	21.400	21.450	21.300	21.300	20.345	54,040
2023-07-10	21.300	21.700	21.300	21.400	20.440	42,050
2023-07-07	22.150	22.150	21.300	21.600	20.631	84,008
2023-07-06	22.350	22.350	22.200	22.250	21.252	15,130
2023-07-05	22.400	22.500	22.350	22.350	21.348	15,132
2023-07-04	22.350	22.350	22.300	22.300	21.300	23,265
2023-07-03	22.400	22.450	22.300	22.350	21.348	25,058
2023-06-30	22.400	22.400	22.300	22.350	21.348	18,076
2023-06-29	22.400	22.650	22.300	22.400	21.396	55,125
2023-06-28	22.550	22.550	22.400	22.400	21.396	35,002
2023-06-27	22.600	22.600	22.500	22.550	21.539	25,212
2023-06-26	23.300	23.300	22.650	22.650	21.634	49,130
2023-06-21	22.850	23.250	22.500	22.900	21.873	107,391
2023-06-20	22.700	22.750	22.550	22.650	21.634	36,035
2023-06-19	22.900	23.000	22.700	22.800	21.778	63,099
2023-06-16	22.800	23.100	22.800	22.950	21.921	41,523
2023-06-15	22.850	22.950	22.700	22.950	21.921	41,010
2023-06-14	22.950	22.950	22.800	22.850	21.825	11,020
2023-06-13	22.800	22.950	22.800	22.950	21.921	25,001
2023-06-12	22.850	22.850	22.700	22.800	21.778	23,126
2023-06-09	22.750	22.850	22.700	22.850	21.825	17,261
2023-06-08	22.900	22.900	22.750	22.750	21.730	38,110
2023-06-07	22.850	22.950	22.800	22.950	21.921	36,133
2023-06-06	23.150	23.200	22.850	22.850	21.825	55,065
2023-06-05	22.700	23.900	22.700	23.000	21.969	125,560
2023-06-02	22.750	23.100	22.550	22.750	21.730	84,172
2023-06-01	22.400	23.750	22.300	22.600	21.587	206,125
2023-05-31	22.500	22.500	22.350	22.450	21.443	36,297
2023-05-30	22.300	22.500	22.300	22.400	21.396	29,001
2023-05-29	22.200	22.550	22.200	22.400	21.396	45,000
2023-05-26	22.750	22.750	22.000	22.150	21.157	82,043
2023-05-25	22.950	23.150	22.700	22.750	21.730	74,654
2023-05-24	22.750	22.900	22.650	22.800	21.778	44,202
2023-05-23	23.400	23.400	22.750	22.750	21.730	118,235
2023-05-22	23.600	23.600	23.350	23.500	22.446	30,126
2023-05-19	23.300	24.700	23.300	23.650	22.590	165,122
2023-05-18	23.250	23.850	23.100	23.100	22.064	63,006
2023-05-17	24.050	24.100	23.150	23.150	22.112	115,086
2023-05-16	23.250	24.550	23.150	23.500	22.446	285,019
2023-05-15	22.550	23.300	22.300	23.000	21.969	81,011
2023-05-12	21.600	22.550	21.600	22.300	21.300	76,030
2023-05-11	22.300	22.350	21.300	21.550	20.584	123,286

← NewerPage 14 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.