Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.250	31.500	30.850	31.400	31.400	76,000
2026-04-27	33.050	33.050	30.400	31.250	31.250	262,200
2026-04-24	31.500	32.750	31.200	31.900	31.900	286,000
2026-04-23	33.650	33.650	30.800	31.350	31.350	481,000
2026-04-22	34.500	35.700	32.750	32.850	32.850	1,543,009
2026-04-21	31.600	34.250	31.600	34.250	34.250	759,004
2026-04-20	31.800	31.800	31.050	31.150	31.150	266,002
2026-04-17	31.150	31.700	30.600	31.000	31.000	175,000
2026-04-16	30.500	31.300	30.500	30.900	30.900	99,000
2026-04-15	30.450	30.600	30.250	30.600	30.600	102,000
2026-04-14	31.550	31.550	30.000	30.600	30.600	357,087
2026-04-13	31.200	32.650	30.900	31.500	31.500	334,000
2026-04-10	30.300	31.600	30.250	31.300	31.300	278,001
2026-04-09	29.900	30.800	29.650	30.250	30.250	309,000
2026-04-08	29.950	30.000	29.000	29.650	29.650	156,000
2026-04-07	29.200	29.350	28.350	28.450	28.450	77,100
2026-04-02	29.700	29.750	28.900	28.900	28.900	195,100
2026-04-01	30.750	30.950	29.700	29.700	29.700	197,079
2026-03-31	32.600	32.600	30.100	30.250	30.250	266,243
2026-03-30	31.400	33.500	31.250	33.050	33.050	461,001
2026-03-27	30.250	32.100	30.000	31.400	31.400	141,000
2026-03-26	31.850	31.850	30.600	30.600	30.600	140,000
2026-03-25	31.750	32.100	31.050	31.300	31.300	146,005
2026-03-24	32.200	32.850	30.950	31.400	31.400	262,000
2026-03-23	32.550	32.700	31.250	32.000	32.000	427,003
2026-03-20	35.650	36.850	33.000	33.100	33.100	1,612,399
2026-03-19	32.250	35.450	31.850	35.450	35.450	1,597,200
2026-03-18	31.100	33.000	30.000	32.250	32.250	839,996
2026-03-17	32.600	34.800	30.550	30.550	30.550	1,732,249
2026-03-16	31.000	32.450	31.000	32.450	32.450	824,003
2026-03-13	25.900	29.500	25.900	29.500	29.500	446,026
2026-03-12	27.350	27.450	26.850	26.850	26.850	76,432
2026-03-11	27.100	27.800	26.900	27.100	27.100	98,348
2026-03-10	27.050	27.050	26.450	26.950	26.950	28,442
2026-03-09	27.050	27.200	26.500	26.750	26.750	97,150
2026-03-06	29.950	29.950	28.000	28.300	28.300	50,000
2026-03-05	29.000	29.000	28.000	28.200	28.200	39,000
2026-03-04	29.400	29.400	27.800	27.800	27.800	69,039
2026-03-03	30.900	30.900	28.500	29.400	29.400	206,001
2026-03-02	29.300	31.000	28.600	30.300	30.300	287,317
2026-02-26	28.250	28.450	27.700	28.250	28.250	49,030
2026-02-25	27.950	28.350	27.850	28.000	28.000	43,000
2026-02-24	27.500	28.450	27.500	27.900	27.900	58,457
2026-02-23	26.950	28.400	26.850	28.350	28.350	110,005
2026-02-11	27.200	27.350	26.800	26.950	26.950	39,000
2026-02-10	26.800	27.450	26.500	27.200	27.200	28,000
2026-02-09	26.500	27.000	26.500	27.000	27.000	21,000
2026-02-06	26.900	26.900	26.050	26.400	26.400	61,094
2026-02-05	27.250	27.250	26.800	26.800	26.800	80,050
2026-02-04	26.800	27.700	26.800	27.600	27.600	65,738
2026-02-03	27.650	27.650	26.700	27.100	27.100	53,002
2026-02-02	27.350	28.000	27.000	27.000	27.000	61,200
2026-01-30	28.500	28.500	27.500	27.800	27.800	40,111
2026-01-29	29.650	30.250	28.500	28.500	28.500	121,110
2026-01-28	28.700	29.950	28.700	29.150	29.150	65,000
2026-01-27	28.800	28.950	28.400	28.550	28.550	60,000
2026-01-26	28.800	28.900	28.700	28.700	28.700	44,006
2026-01-23	29.000	29.000	28.600	28.800	28.800	62,150
2026-01-22	29.100	29.500	28.800	28.800	28.800	67,000
2026-01-21	30.200	30.200	28.800	29.000	29.000	147,000

← NewerPage 3 of 5 · 244 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.