Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.400	30.800	29.950	30.200	30.200	168,000
2026-01-19	29.500	30.500	29.500	29.950	29.950	202,203
2026-01-16	30.000	30.000	29.100	29.150	29.150	121,000
2026-01-15	30.500	30.800	29.200	29.650	29.650	477,000
2026-01-14	28.250	30.450	28.200	30.450	30.450	425,003
2026-01-13	28.300	28.350	27.700	27.700	27.700	95,010
2026-01-12	28.100	28.350	27.850	28.300	28.300	138,010
2026-01-09	29.100	29.100	27.600	28.150	28.150	104,000
2026-01-08	30.300	30.300	29.050	29.100	29.100	208,037
2026-01-07	31.500	31.500	29.600	30.300	30.300	376,155
2026-01-06	30.300	32.400	29.700	31.000	31.000	1,670,050
2026-01-05	27.600	29.900	27.350	29.900	29.900	516,001
2026-01-02	26.850	27.550	26.750	27.200	27.200	94,000
2025-12-31	26.800	26.850	26.600	26.600	26.600	22,010
2025-12-30	27.150	27.550	26.800	26.800	26.800	168,000
2025-12-29	27.200	27.200	26.800	27.000	27.000	37,000
2025-12-26	27.200	27.400	26.500	26.950	26.950	87,000
2025-12-24	27.550	27.800	27.100	27.150	27.150	163,000
2025-12-23	26.150	27.650	26.100	27.000	27.000	161,108
2025-12-22	25.800	26.350	25.750	25.950	25.950	25,000
2025-12-19	25.550	26.250	25.550	26.000	26.000	52,020
2025-12-18	25.750	25.850	25.400	25.550	25.550	25,000
2025-12-17	25.750	25.750	25.350	25.350	25.350	15,100
2025-12-16	25.300	25.850	25.250	25.500	25.500	66,000
2025-12-15	25.700	26.000	25.700	25.950	25.950	17,000
2025-12-12	25.600	25.900	25.600	25.700	25.700	34,000
2025-12-11	25.750	26.000	25.600	25.750	25.750	34,001
2025-12-10	25.800	26.000	25.750	25.750	25.750	28,037
2025-12-09	26.250	26.250	26.100	26.100	26.100	2,000
2025-12-08	26.150	26.250	26.100	26.250	26.250	29,004
2025-12-05	25.850	25.950	25.750	25.900	25.900	15,000
2025-12-04	25.900	26.000	25.700	25.850	25.850	41,005
2025-12-03	25.700	26.000	25.700	25.850	25.850	21,001
2025-12-02	26.000	26.050	25.700	25.700	25.700	32,000
2025-12-01	25.850	26.000	25.800	25.850	25.850	20,000
2025-11-28	26.050	26.250	25.800	25.900	25.900	32,001
2025-11-27	26.250	26.250	25.900	26.200	26.200	43,000
2025-11-26	26.600	26.600	26.100	26.350	26.350	48,000
2025-11-25	26.300	26.950	26.100	26.100	26.100	110,000
2025-11-24	25.350	26.050	25.200	25.850	25.850	134,000
2025-11-21	26.300	26.300	25.300	25.350	25.350	201,131
2025-11-20	28.200	28.700	26.200	26.200	26.200	1,170,010
2025-11-19	26.900	27.650	26.700	27.650	27.650	907,000
2025-11-18	25.300	25.600	25.000	25.150	25.150	34,000
2025-11-17	27.000	27.000	25.800	25.850	25.850	62,891
2025-11-14	26.200	26.900	26.150	26.200	26.200	60,001
2025-11-13	25.300	26.700	25.300	26.700	26.700	98,000
2025-11-12	25.700	25.700	25.100	25.200	25.200	59,000
2025-11-11	25.900	25.900	25.150	25.450	25.450	25,000
2025-11-10	25.700	25.700	25.200	25.400	25.400	34,000
2025-11-07	25.300	25.900	25.300	25.900	25.900	16,000
2025-11-06	26.250	26.250	25.750	26.000	26.000	29,000
2025-11-05	26.750	26.800	25.150	25.850	25.850	46,000
2025-11-04	27.000	27.000	26.000	26.400	26.400	18,000
2025-11-03	27.000	27.000	26.300	26.700	26.700	52,000
2025-10-31	26.800	27.000	26.100	26.750	26.750	85,000
2025-10-30	26.900	26.900	26.300	26.550	26.550	27,300
2025-10-29	26.150	27.000	26.100	26.700	26.700	80,000
2025-10-28	26.350	26.350	25.950	26.150	26.150	51,000
2025-10-27	27.450	27.450	26.250	26.350	26.350	34,001

← NewerPage 4 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.