Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	21.100	21.500	21.100	21.350	19.325	25,361
2022-05-12	21.500	21.500	21.100	21.150	19.144	45,000
2022-05-11	21.500	21.700	21.500	21.550	19.506	31,355
2022-05-10	22.000	22.000	21.350	21.700	19.642	90,000
2022-05-09	23.000	23.000	22.300	22.550	20.411	27,035
2022-05-06	23.000	23.000	22.700	23.000	20.819	19,021
2022-05-05	23.200	23.400	23.200	23.250	21.045	41,003
2022-05-04	23.550	23.600	22.550	23.150	20.955	82,000
2022-05-03	23.800	23.800	23.000	23.550	21.317	39,000
2022-04-29	23.600	23.900	23.600	23.750	21.498	51,000
2022-04-28	23.750	23.950	23.500	23.900	21.633	26,171
2022-04-27	24.050	24.050	23.200	23.800	21.543	63,066
2022-04-26	24.750	25.000	24.200	24.550	22.222	59,200
2022-04-25	25.200	25.200	24.700	24.700	22.358	60,057
2022-04-22	25.950	26.150	25.650	25.800	23.353	86,253
2022-04-21	25.750	26.100	25.750	25.800	23.353	49,126
2022-04-20	25.850	26.000	25.700	25.700	23.263	51,000
2022-04-19	25.600	26.000	25.500	25.850	23.399	75,030
2022-04-18	25.600	25.650	25.150	25.450	23.036	38,215
2022-04-15	26.100	26.100	25.650	25.650	23.217	47,000
2022-04-14	26.100	26.150	25.900	26.100	23.625	32,000
2022-04-13	25.950	25.950	25.700	25.850	23.399	26,000
2022-04-12	25.950	25.950	25.550	25.650	23.217	63,030
2022-04-11	27.000	27.300	26.000	26.000	23.534	182,094
2022-04-08	26.900	27.300	26.600	26.800	24.258	176,000
2022-04-07	27.200	27.500	26.550	26.650	24.123	78,427
2022-04-06	27.050	27.450	27.050	27.300	24.711	65,279
2022-04-01	27.200	27.400	27.050	27.050	24.485	57,118
2022-03-31	27.350	27.600	27.200	27.200	24.621	60,002
2022-03-30	27.800	27.900	27.450	27.500	24.892	132,000
2022-03-29	27.750	28.050	27.400	27.400	24.802	198,705
2022-03-28	27.150	27.650	26.950	27.300	24.711	122,003
2022-03-25	28.000	28.000	27.500	27.500	24.892	182,001
2022-03-24	27.800	28.200	27.250	27.600	24.983	245,101
2022-03-23	28.200	28.400	27.200	27.450	24.847	419,140
2022-03-22	27.000	28.450	26.750	27.800	25.164	1,084,226
2022-03-21	27.950	28.250	26.350	27.000	24.439	415,140
2022-03-18	25.850	27.800	25.350	27.400	24.802	515,552
2022-03-17	25.250	25.900	25.000	25.700	23.263	170,489
2022-03-16	24.800	25.000	24.550	24.800	22.448	75,544
2022-03-15	25.800	25.800	24.700	24.700	22.358	137,064
2022-03-14	25.850	25.950	25.700	25.700	23.263	64,114
2022-03-11	26.100	26.100	25.850	25.850	23.399	60,024
2022-03-10	26.550	26.800	26.200	26.300	23.806	138,020
2022-03-09	27.200	27.450	25.800	25.900	23.444	663,021
2022-03-08	26.900	26.900	25.650	26.750	24.213	792,255
2022-03-07	27.100	27.600	26.600	27.050	24.485	946,209
2022-03-04	28.000	28.350	27.250	27.450	24.847	342,050
2022-03-03	26.900	28.350	26.900	27.800	25.164	1,057,081
2022-03-02	26.300	26.750	26.200	26.750	24.213	112,051
2022-03-01	25.700	26.500	25.700	26.300	23.806	82,129
2022-02-25	26.000	26.000	25.450	25.550	23.127	74,157
2022-02-24	26.550	26.550	25.350	25.400	22.991	133,429
2022-02-23	26.700	27.100	26.550	26.700	24.168	53,230
2022-02-22	27.300	27.300	26.400	26.650	24.123	88,091
2022-02-21	27.500	27.500	26.800	27.300	24.711	67,594
2022-02-18	27.900	27.900	27.500	27.550	24.937	55,205
2022-02-17	28.300	28.550	27.750	27.750	25.118	122,512
2022-02-16	28.100	29.300	27.850	28.300	25.616	341,330
2022-02-15	27.200	28.800	27.000	27.700	25.073	206,548

← NewerPage 19 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.