Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.200	28.800	27.000	27.700	25.073	206,548
2022-02-14	27.200	27.200	26.750	26.800	24.258	74,089
2022-02-11	27.650	27.900	27.450	27.750	25.118	71,070
2022-02-10	27.950	28.500	27.650	27.900	25.254	193,295
2022-02-09	27.250	28.600	27.250	27.550	24.937	139,347
2022-02-08	26.950	27.900	26.900	27.250	24.666	77,000
2022-02-07	26.350	27.250	26.150	26.900	24.349	139,735
2022-01-26	26.050	26.800	25.750	26.650	24.123	126,015
2022-01-25	27.000	27.000	25.250	26.050	23.580	149,780
2022-01-24	27.300	27.300	26.050	27.200	24.621	100,069
2022-01-21	28.550	28.700	27.500	27.500	24.892	96,426
2022-01-20	29.050	29.050	28.400	28.850	26.114	46,633
2022-01-19	29.100	29.100	28.650	28.750	26.024	53,344
2022-01-18	29.150	29.700	29.150	29.300	26.521	79,052
2022-01-17	28.750	29.300	28.400	29.150	26.386	87,270
2022-01-14	30.100	30.100	28.050	28.900	26.159	233,726
2022-01-13	30.150	31.200	30.050	30.300	27.427	103,679
2022-01-12	30.500	30.800	30.450	30.450	27.562	95,241
2022-01-11	32.500	32.500	30.800	30.800	27.879	175,826
2022-01-10	32.000	32.200	31.600	32.000	28.965	287,135
2022-01-07	33.600	35.550	32.900	32.900	29.780	1,133,191
2022-01-06	33.000	33.400	32.750	32.800	29.689	209,190
2022-01-05	33.250	33.500	33.050	33.300	30.142	128,480
2022-01-04	34.300	34.450	33.600	33.600	30.414	171,549
2022-01-03	34.350	34.450	33.800	34.250	31.002	128,056
2021-12-30	35.050	35.650	34.150	34.300	31.047	365,376
2021-12-29	34.400	35.300	33.850	35.200	31.862	703,269
2021-12-28	33.500	35.500	33.500	34.500	31.228	917,400
2021-12-27	33.800	33.900	33.100	33.250	30.097	241,691
2021-12-24	34.400	35.000	33.800	33.800	30.595	337,847
2021-12-23	35.400	35.450	34.150	34.200	30.957	466,151
2021-12-22	36.050	36.900	34.900	35.200	31.862	3,564,199
2021-12-21	31.900	35.500	31.900	35.500	32.133	2,364,869
2021-12-20	32.300	33.000	31.950	32.300	29.237	168,322
2021-12-17	33.650	33.650	32.300	32.300	29.237	229,523
2021-12-16	34.450	34.850	33.050	33.600	30.414	451,327
2021-12-15	33.100	33.100	32.250	33.050	29.916	223,378
2021-12-14	35.050	35.800	33.100	33.100	29.961	387,280
2021-12-13	34.900	36.400	34.600	34.850	31.545	491,300
2021-12-10	34.300	34.950	34.000	34.450	31.183	231,100
2021-12-09	35.900	35.900	34.200	34.300	31.047	306,251
2021-12-08	35.100	37.000	34.800	34.950	31.636	569,602
2021-12-07	35.100	35.600	34.600	34.650	31.364	301,503
2021-12-06	35.850	36.200	34.650	35.050	31.726	416,882
2021-12-03	36.050	36.850	35.450	36.000	32.586	431,900
2021-12-02	38.000	38.500	35.600	35.850	32.450	1,081,386
2021-12-01	36.650	38.000	35.850	37.800	34.215	1,237,565
2021-11-30	37.000	39.900	36.550	36.650	33.174	1,830,107
2021-11-29	35.700	37.350	34.500	36.600	33.129	823,569
2021-11-26	37.200	37.500	35.600	36.300	32.857	808,700
2021-11-25	39.750	40.000	37.500	37.550	33.989	1,272,037
2021-11-24	42.300	44.400	38.600	39.200	35.482	7,995,803
2021-11-23	38.000	41.450	38.000	41.450	37.519	4,083,552
2021-11-22	36.950	38.000	35.000	37.700	34.125	989,918
2021-11-19	36.500	36.800	35.650	36.200	32.767	705,282
2021-11-18	38.750	38.800	35.500	36.300	32.857	1,403,288
2021-11-17	38.700	39.800	38.000	38.750	35.075	1,619,605
2021-11-16	39.600	42.500	37.100	38.200	34.577	5,877,375
2021-11-15	37.300	39.250	37.000	39.250	35.528	4,234,679
2021-11-12	38.000	40.150	35.000	35.700	32.314	7,668,028

← NewerPage 20 of 21 · 1,221 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.