Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.350	19.400	18.950	19.000	18.148	41,162
2022-11-01	19.000	19.250	19.000	19.150	18.291	16,015
2022-10-31	18.800	19.250	18.700	19.000	18.148	21,002
2022-10-28	19.000	19.300	18.800	18.800	17.957	84,199
2022-10-27	18.350	19.000	18.350	19.000	18.148	64,004
2022-10-26	18.250	18.550	18.250	18.300	17.479	21,000
2022-10-25	18.400	18.550	18.300	18.350	17.527	41,019
2022-10-24	18.500	18.700	18.300	18.300	17.479	53,161
2022-10-21	18.600	18.650	18.300	18.300	17.479	51,241
2022-10-20	19.200	19.200	18.550	18.700	17.861	47,058
2022-10-19	19.400	19.700	19.100	19.250	18.387	72,000
2022-10-18	19.450	19.500	19.250	19.400	18.530	34,052
2022-10-17	19.500	19.500	19.000	19.200	18.339	55,771
2022-10-14	19.400	19.750	19.350	19.700	18.817	67,008
2022-10-13	20.450	20.450	19.050	19.100	18.244	104,404
2022-10-12	20.950	20.950	20.400	20.500	19.581	47,418
2022-10-11	21.950	21.950	20.850	20.950	20.011	80,057
2022-10-07	22.300	22.350	21.850	21.850	20.870	72,122
2022-10-06	22.950	23.100	22.300	22.400	21.396	180,023
2022-10-05	23.600	23.650	22.700	22.950	21.921	310,517
2022-10-04	23.300	24.500	22.550	23.900	22.828	3,341,501
2022-10-03	20.800	23.300	20.700	22.900	21.873	3,199,201
2022-09-30	20.800	21.600	20.250	21.300	20.345	2,087,000
2022-09-29	20.150	21.100	20.150	20.800	19.867	747,399
2022-09-28	21.200	21.200	20.100	20.100	19.199	112,160
2022-09-27	22.250	22.250	20.750	21.100	20.154	609,347
2022-09-26	21.450	22.500	20.550	22.350	21.348	1,001,000
2022-09-23	21.350	22.150	20.850	21.550	20.584	804,000
2022-09-22	21.400	21.800	20.550	21.250	20.297	369,150
2022-09-21	22.750	22.850	21.450	21.450	20.488	222,123
2022-09-20	22.150	22.600	21.800	22.250	21.252	290,105
2022-09-19	22.750	22.950	22.200	22.200	21.205	99,135
2022-09-16	23.150	23.500	22.750	22.950	21.921	45,894
2022-09-15	23.350	23.600	23.200	23.200	22.160	51,231
2022-09-14	23.100	23.700	23.100	23.700	22.637	118,000
2022-09-13	23.450	23.750	23.000	23.500	22.446	92,099
2022-09-12	23.250	23.300	23.100	23.100	22.064	43,174
2022-09-08	23.400	23.450	23.100	23.200	22.160	73,291
2022-09-07	23.950	23.950	23.350	23.400	22.351	75,485
2022-09-06	23.700	24.800	23.700	23.950	22.876	201,000
2022-09-05	24.100	24.200	23.600	23.600	22.542	154,176
2022-09-02	25.050	25.300	23.550	23.750	22.685	860,486
2022-09-01	22.900	25.650	22.800	25.650	24.500	2,902,195
2022-08-31	23.400	23.500	23.300	23.350	22.303	37,078
2022-08-30	24.000	24.150	23.300	23.400	22.351	378,000
2022-08-29	22.700	23.900	22.500	23.550	22.494	614,029
2022-08-26	23.600	23.650	23.150	23.200	22.160	43,000
2022-08-25	23.350	23.650	23.250	23.400	22.351	216,267
2022-08-24	23.200	23.400	22.900	23.100	22.064	50,250
2022-08-23	22.750	23.300	22.650	22.950	21.921	53,000
2022-08-22	23.500	23.500	22.500	22.700	21.682	118,367
2022-08-19	22.800	23.600	22.650	23.500	22.446	187,032
2022-08-18	22.950	22.950	22.700	22.750	21.730	24,000
2022-08-17	23.250	23.500	22.750	22.750	21.730	110,036
2022-08-16	23.700	23.700	22.800	23.000	21.969	138,260
2022-08-15	23.500	23.900	23.400	23.500	22.446	151,435
2022-08-12	24.400	24.500	23.100	23.500	22.446	235,087
2022-08-11	24.600	25.500	23.550	24.100	23.019	1,135,267
2022-08-10	22.600	24.600	22.600	24.600	23.497	1,364,332
2022-08-09	22.850	22.950	22.200	22.400	21.396	412,210

← NewerPage 17 of 21 · 1,215 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.