Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	21.800	23.900	21.750	23.200	22.160	2,565,954
2022-08-05	21.400	22.100	21.300	21.750	20.775	172,000
2022-08-04	22.400	23.300	21.350	21.500	20.536	1,966,314
2022-08-03	21.150	22.000	20.850	21.800	20.822	287,042
2022-08-02	21.000	21.700	20.650	21.300	20.345	178,001
2022-08-01	21.050	21.200	21.000	21.200	20.249	58,000
2022-07-29	21.000	21.200	21.000	21.000	20.058	23,008
2022-07-28	21.800	21.850	21.000	21.000	20.058	70,048
2022-07-27	21.950	22.000	21.500	21.650	20.679	36,050
2022-07-26	22.050	22.050	21.300	21.950	20.966	136,206
2022-07-25	23.100	23.850	21.950	22.100	21.109	630,028
2022-07-22	22.600	23.500	21.900	23.500	21.271	377,457
2022-07-21	21.050	21.400	20.800	21.400	19.371	122,064
2022-07-20	21.100	21.100	20.950	21.000	19.008	45,000
2022-07-19	21.000	21.100	20.800	21.100	19.099	21,000
2022-07-18	21.250	21.250	20.900	21.000	19.008	14,050
2022-07-15	20.250	21.300	20.250	21.300	19.280	57,090
2022-07-14	20.450	20.700	20.400	20.700	18.737	25,000
2022-07-13	20.550	21.200	20.400	20.650	18.692	45,100
2022-07-12	20.650	20.650	20.250	20.450	18.511	6,000
2022-07-11	20.800	21.000	20.500	20.750	18.782	16,000
2022-07-08	20.800	20.900	20.650	20.750	18.782	19,001
2022-07-07	20.750	20.800	20.050	20.800	18.827	19,024
2022-07-06	20.600	20.750	20.600	20.650	18.692	27,000
2022-07-05	21.450	22.400	21.050	21.250	19.235	20,045
2022-07-04	21.050	21.100	20.400	20.950	18.963	35,024
2022-07-01	21.400	21.400	21.100	21.100	19.099	37,162
2022-06-30	21.700	21.700	21.300	21.350	19.325	21,643
2022-06-29	21.650	21.900	21.650	21.900	19.823	8,000
2022-06-28	22.000	22.000	21.800	21.800	19.733	8,105
2022-06-27	21.800	22.000	21.800	22.000	19.914	22,270
2022-06-24	21.400	22.150	21.400	21.400	19.371	33,000
2022-06-23	20.950	21.350	20.950	21.350	19.325	42,155
2022-06-22	21.300	21.400	21.050	21.250	19.235	32,010
2022-06-21	20.950	21.650	20.950	21.600	19.552	42,000
2022-06-20	21.400	21.400	20.750	20.950	18.963	55,175
2022-06-17	21.800	22.000	21.650	21.650	19.597	9,138
2022-06-16	22.500	22.500	21.700	21.800	19.733	27,132
2022-06-15	21.600	22.300	21.550	22.000	19.914	45,704
2022-06-14	21.900	21.900	21.300	21.500	19.461	45,143
2022-06-13	21.750	21.950	21.700	21.900	19.823	38,381
2022-06-10	22.200	22.400	22.200	22.350	20.230	13,000
2022-06-09	22.500	22.500	22.200	22.450	20.321	11,003
2022-06-08	22.550	22.600	22.450	22.450	20.321	12,010
2022-06-07	22.550	22.600	22.450	22.450	20.321	20,125
2022-06-06	22.450	22.700	22.450	22.550	20.411	22,000
2022-06-02	22.600	23.400	22.600	22.600	20.457	48,000
2022-06-01	22.800	22.850	22.550	22.600	20.457	44,000
2022-05-31	22.700	22.850	22.550	22.800	20.638	16,001
2022-05-30	22.600	22.800	22.550	22.750	20.593	18,000
2022-05-27	22.550	22.700	22.200	22.550	20.411	29,001
2022-05-26	22.450	22.750	22.450	22.500	20.366	33,000
2022-05-25	21.850	22.850	21.850	22.400	20.276	201,000
2022-05-24	21.950	22.050	21.800	21.850	19.778	27,000
2022-05-23	21.900	22.050	21.450	21.950	19.868	41,000
2022-05-20	21.650	22.100	21.650	22.050	19.959	32,000
2022-05-19	21.550	21.650	21.200	21.650	19.597	35,001
2022-05-18	21.400	21.900	21.250	21.700	19.642	73,000
2022-05-17	21.500	21.650	21.400	21.500	19.461	31,002
2022-05-16	21.450	21.500	21.250	21.450	19.416	14,000

← NewerPage 18 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.