Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.750	29.800	29.400	29.450	29.450	28,000
2026-07-22	30.150	30.350	29.900	29.900	29.900	51,000
2026-07-21	29.650	30.450	29.600	29.850	29.850	70,000
2026-07-20	29.750	29.900	28.700	29.000	29.000	98,000
2026-07-17	29.800	29.950	29.100	29.100	29.100	91,000
2026-07-16	30.450	30.800	29.950	29.950	29.950	76,000
2026-07-15	29.900	30.500	29.650	30.200	30.200	102,000
2026-07-14	30.800	30.800	28.900	29.400	29.400	220,100
2026-07-13	31.600	31.600	30.050	30.200	30.200	239,000
2026-07-10	31.600	31.600	31.600	31.600	31.600	0
2026-07-09	33.000	33.400	31.600	31.600	31.600	216,100
2026-07-08	33.200	34.100	31.800	32.550	32.550	390,010
2026-07-07	35.550	35.550	34.050	34.200	34.200	225,050
2026-07-06	35.650	36.600	35.100	36.000	36.000	362,032
2026-07-03	34.000	35.950	34.000	35.100	35.100	213,000
2026-07-02	33.000	33.950	32.800	33.650	33.650	116,100
2026-07-01	34.000	34.150	33.000	33.350	33.350	120,050
2026-06-30	35.350	35.550	34.650	34.750	33.680	176,090
2026-06-29	34.600	35.800	34.600	35.200	34.116	222,050
2026-06-26	34.900	36.200	34.600	34.600	33.535	309,090
2026-06-25	36.100	36.450	35.050	35.050	33.971	247,304
2026-06-24	36.850	36.900	35.600	36.000	36.000	558,218
2026-06-23	45.250	45.250	37.050	37.050	37.050	2,697,178
2026-06-22	41.150	41.150	41.150	41.150	41.150	256,201
2026-06-18	34.050	37.450	34.050	37.450	37.450	756,050
2026-06-17	34.000	34.400	33.700	34.050	34.050	196,030
2026-06-16	33.950	34.400	33.550	33.800	33.800	265,000
2026-06-15	32.850	33.800	32.600	33.650	33.650	176,000
2026-06-12	32.250	32.750	32.000	32.350	32.350	117,643
2026-06-11	31.000	32.900	30.700	31.950	31.950	411,062
2026-06-10	31.100	31.650	30.750	30.950	30.950	125,001
2026-06-09	31.600	32.200	31.100	31.150	31.150	234,100
2026-06-08	30.700	32.000	30.650	31.750	31.750	90,000
2026-06-05	33.200	33.550	31.900	33.550	33.550	172,055
2026-06-04	34.900	34.900	33.200	33.200	33.200	342,067
2026-06-03	33.050	34.600	32.650	34.100	34.100	467,000
2026-06-02	32.300	32.500	31.850	32.450	32.450	162,000
2026-06-01	32.450	33.100	32.000	32.300	32.300	199,000
2026-05-29	31.000	33.800	31.000	32.300	32.300	591,011
2026-05-28	31.000	31.500	30.650	30.800	30.800	105,002
2026-05-27	31.200	31.400	30.800	31.000	31.000	137,000
2026-05-26	31.300	31.850	30.850	30.850	30.850	144,000
2026-05-25	31.200	31.650	30.850	31.400	31.400	131,154
2026-05-22	31.300	31.400	31.000	31.100	31.100	121,001
2026-05-21	30.950	31.400	30.550	31.000	31.000	128,135
2026-05-20	30.400	30.700	29.850	30.150	30.150	103,203
2026-05-19	30.550	31.300	30.200	30.400	30.400	110,000
2026-05-18	30.900	30.950	30.450	30.750	30.750	99,000
2026-05-15	31.950	32.050	30.850	31.000	31.000	160,000
2026-05-14	32.200	32.200	31.150	31.450	31.450	125,100
2026-05-13	32.300	33.100	31.500	31.600	31.600	172,000
2026-05-12	33.650	33.650	32.600	32.700	32.700	272,120
2026-05-11	32.750	33.250	32.450	32.800	32.800	315,000
2026-05-08	31.600	31.900	30.950	31.450	31.450	234,535
2026-05-07	30.750	33.800	30.750	31.700	31.700	1,255,000
2026-05-06	31.000	31.200	30.550	30.750	30.750	122,000
2026-05-05	30.600	30.900	30.600	30.750	30.750	93,003
2026-05-04	31.000	31.100	30.500	30.500	30.500	138,040
2026-04-30	32.500	32.500	31.000	31.000	31.000	152,132
2026-04-29	31.750	32.950	31.450	32.400	32.400	303,171

← NewerPage 2 of 21 · 1,219 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.