Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.200	21.400	21.200	21.400	20.440	14,000
2023-02-06	21.400	21.400	21.050	21.100	20.154	31,000
2023-02-03	20.750	21.400	20.750	21.150	20.202	40,406
2023-02-02	21.350	21.350	21.150	21.200	20.249	27,200
2023-02-01	20.600	21.000	20.550	21.000	20.058	54,010
2023-01-31	20.300	20.550	20.300	20.500	19.581	19,000
2023-01-30	20.300	20.500	20.300	20.300	19.390	41,000
2023-01-17	20.400	20.400	20.350	20.350	19.437	3,080
2023-01-16	20.300	20.350	20.150	20.350	19.437	30,002
2023-01-13	20.450	20.450	20.150	20.300	19.390	13,000
2023-01-12	20.250	20.300	20.250	20.300	19.390	18,047
2023-01-11	20.250	20.300	20.150	20.200	19.294	23,000
2023-01-10	20.300	20.350	20.150	20.200	19.294	25,029
2023-01-09	20.400	20.400	20.150	20.200	19.294	26,156
2023-01-06	20.150	20.150	20.150	20.150	19.246	4,097
2023-01-05	20.250	20.300	20.150	20.150	19.246	15,001
2023-01-04	20.300	20.300	20.150	20.200	19.294	17,000
2023-01-03	20.400	20.400	20.000	20.200	19.294	11,463
2022-12-30	20.150	20.150	20.100	20.100	19.199	7,000
2022-12-29	20.400	20.400	20.050	20.050	19.151	10,000
2022-12-28	20.100	20.500	20.100	20.100	19.199	22,396
2022-12-27	20.200	20.300	20.200	20.250	19.342	11,000
2022-12-26	20.150	20.300	20.050	20.300	19.390	30,050
2022-12-23	20.200	20.200	20.150	20.150	19.246	8,013
2022-12-22	20.250	20.400	20.100	20.300	19.390	14,007
2022-12-21	20.050	20.200	20.050	20.100	19.199	42,021
2022-12-20	20.400	20.500	20.000	20.050	19.151	21,562
2022-12-19	20.050	20.400	20.050	20.300	19.390	18,040
2022-12-16	20.700	20.850	20.350	20.350	19.437	44,170
2022-12-15	21.000	21.100	20.700	20.700	19.772	31,001
2022-12-14	21.200	21.200	20.850	21.000	20.058	31,652
2022-12-13	21.150	21.250	20.800	20.850	19.915	45,957
2022-12-12	20.800	20.800	20.650	20.650	19.724	16,000
2022-12-09	20.600	21.000	20.450	20.650	19.724	52,000
2022-12-08	20.200	20.500	20.100	20.400	19.485	55,000
2022-12-07	20.500	20.600	20.300	20.450	19.533	63,043
2022-12-06	21.250	21.250	20.650	20.700	19.772	62,041
2022-12-05	21.550	21.550	21.250	21.250	20.297	62,089
2022-12-02	22.200	22.200	21.300	21.500	20.536	88,262
2022-12-01	22.900	23.000	21.450	21.500	20.536	751,062
2022-11-30	20.000	21.850	20.000	21.850	20.870	370,283
2022-11-29	20.150	20.150	19.750	19.900	19.008	18,308
2022-11-28	19.600	19.900	19.500	19.900	19.008	26,000
2022-11-25	19.600	19.700	19.500	19.700	18.817	22,030
2022-11-24	19.600	19.600	19.250	19.600	18.721	34,075
2022-11-23	19.650	19.650	19.450	19.500	18.626	26,000
2022-11-22	19.550	19.550	19.450	19.450	18.578	23,060
2022-11-21	19.600	19.600	19.450	19.550	18.673	21,000
2022-11-18	19.450	19.750	19.400	19.500	18.626	32,000
2022-11-17	19.600	19.650	19.600	19.650	18.769	12,000
2022-11-16	19.950	19.950	19.650	19.650	18.769	60,200
2022-11-15	20.000	20.000	19.600	19.800	18.912	34,000
2022-11-14	19.500	19.700	19.400	19.700	18.817	40,000
2022-11-11	19.450	19.550	19.250	19.300	18.435	47,000
2022-11-10	19.200	19.300	19.150	19.300	18.435	18,002
2022-11-09	19.300	19.350	19.250	19.350	18.482	24,170
2022-11-08	19.250	19.450	18.950	19.200	18.339	44,001
2022-11-07	18.950	19.250	18.950	19.200	18.339	30,000
2022-11-04	18.900	18.950	18.800	18.950	18.100	14,128
2022-11-03	18.800	18.950	18.800	18.950	18.100	27,000

← NewerPage 16 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.