Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	22.650	23.300	22.250	22.500	21.491	104,743
2023-05-09	23.400	23.400	22.500	22.650	21.634	140,382
2023-05-08	23.950	23.950	23.450	23.450	22.398	74,105
2023-05-05	23.650	24.100	23.550	23.800	22.733	145,015
2023-05-04	24.200	25.100	23.350	23.550	22.494	231,106
2023-05-03	25.000	25.000	24.000	24.050	22.972	225,530
2023-05-02	25.200	25.700	24.900	25.000	23.879	253,270
2023-04-28	25.550	25.550	24.800	25.200	24.070	522,824
2023-04-27	24.550	26.250	24.400	25.550	24.404	2,187,100
2023-04-26	25.500	26.550	23.150	24.550	23.449	2,803,262
2023-04-25	24.650	25.900	24.000	25.500	24.357	2,898,175
2023-04-24	21.650	23.700	21.650	23.700	22.637	728,875
2023-04-21	21.350	21.750	21.350	21.550	20.584	15,019
2023-04-20	21.800	21.950	21.700	21.750	20.775	42,257
2023-04-19	21.700	22.600	21.700	21.800	20.822	120,580
2023-04-18	21.350	21.700	21.350	21.500	20.536	62,000
2023-04-17	21.300	21.350	21.250	21.300	20.345	24,000
2023-04-14	21.450	21.450	21.150	21.300	20.345	18,001
2023-04-13	21.300	21.450	21.250	21.300	20.345	23,024
2023-04-12	22.000	22.000	21.200	21.400	20.440	32,000
2023-04-11	21.300	21.300	21.000	21.100	20.154	27,019
2023-04-10	21.150	21.200	21.150	21.200	20.249	18,000
2023-04-07	21.100	21.100	21.100	21.100	20.154	1,002
2023-04-06	21.400	21.400	21.150	21.150	20.202	9,034
2023-03-31	21.300	21.400	21.100	21.100	20.154	11,066
2023-03-30	21.100	21.250	20.950	21.000	20.058	31,323
2023-03-29	21.300	21.400	20.900	21.050	20.106	19,000
2023-03-28	21.600	21.600	21.050	21.250	20.297	7,000
2023-03-27	21.250	21.700	21.200	21.350	20.393	38,040
2023-03-24	21.100	21.600	20.850	21.350	20.393	79,299
2023-03-23	20.900	21.200	20.850	20.850	19.915	27,302
2023-03-22	20.950	21.000	20.900	20.900	19.963	26,000
2023-03-21	21.450	21.450	20.800	20.900	19.963	48,050
2023-03-20	20.800	21.000	20.800	20.800	19.867	26,001
2023-03-17	20.600	20.750	20.600	20.750	19.820	9,066
2023-03-16	20.650	20.650	20.550	20.550	19.629	19,000
2023-03-15	20.900	20.900	20.750	20.750	19.820	31,100
2023-03-14	21.250	21.250	20.700	20.800	19.867	20,251
2023-03-13	21.350	21.350	20.500	21.100	20.154	15,001
2023-03-10	21.400	21.400	21.350	21.400	20.440	23,000
2023-03-09	21.600	21.600	21.550	21.550	20.584	31,011
2023-03-08	21.900	21.900	21.650	21.650	20.679	25,260
2023-03-07	22.150	22.150	21.700	21.700	20.727	8,073
2023-03-06	21.600	21.700	21.550	21.700	20.727	35,188
2023-03-03	21.700	22.400	21.550	21.550	20.584	86,887
2023-03-02	21.600	21.950	21.500	21.600	20.631	35,188
2023-03-01	21.300	21.550	21.300	21.500	20.536	43,001
2023-02-24	21.100	21.300	21.050	21.300	20.345	26,000
2023-02-23	21.100	21.250	20.950	21.250	20.297	65,001
2023-02-22	21.200	21.250	20.850	21.100	20.154	58,030
2023-02-21	20.950	21.000	20.950	21.000	20.058	15,027
2023-02-20	20.800	21.100	20.750	21.050	20.106	26,300
2023-02-17	20.750	20.800	20.700	20.800	19.867	19,000
2023-02-16	20.850	20.850	20.600	20.850	19.915	14,023
2023-02-15	20.600	20.850	20.600	20.850	19.915	17,100
2023-02-14	21.100	21.100	21.000	21.000	20.058	11,173
2023-02-13	21.000	21.100	21.000	21.100	20.154	11,164
2023-02-10	21.200	21.200	21.050	21.050	20.106	12,006
2023-02-09	21.300	21.400	21.300	21.350	20.393	15,129
2023-02-08	21.400	21.400	21.300	21.400	20.440	19,000

← NewerPage 15 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.