Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.900	26.100	25.750	25.900	25.900	45,000
2025-10-22	25.850	26.750	25.850	25.900	25.900	23,050
2025-10-21	26.000	26.000	25.600	25.850	25.850	34,000
2025-10-20	26.050	26.050	25.400	26.000	26.000	61,000
2025-10-17	26.100	26.100	25.850	26.050	26.050	15,000
2025-10-16	26.000	26.250	25.700	26.000	26.000	28,050
2025-10-15	26.200	26.350	25.850	25.900	25.900	32,060
2025-10-14	26.400	26.850	26.000	26.200	26.200	42,060
2025-10-13	26.500	26.750	25.850	26.450	26.450	41,000
2025-10-09	26.700	26.700	26.400	26.700	26.700	20,001
2025-10-08	27.100	27.100	26.600	26.850	26.850	23,000
2025-10-07	27.000	27.250	26.900	27.100	27.100	21,000
2025-10-03	27.100	27.700	26.900	27.200	27.200	43,000
2025-10-02	27.950	28.050	26.900	26.900	26.900	73,007
2025-10-01	26.400	28.000	26.400	28.000	28.000	60,010
2025-09-30	26.500	26.500	26.050	26.400	26.400	31,058
2025-09-29	26.400	26.400	26.400	26.400	26.400	0
2025-09-26	26.750	26.800	26.250	26.400	26.400	43,532
2025-09-25	26.850	27.150	26.750	26.900	26.900	53,100
2025-09-24	26.750	27.000	26.500	26.800	26.800	60,000
2025-09-23	27.450	27.450	26.750	27.000	27.000	100,100
2025-09-22	27.400	27.500	27.200	27.350	27.350	36,166
2025-09-19	28.100	28.100	27.350	27.800	27.800	37,100
2025-09-18	28.200	28.300	28.050	28.100	28.100	39,000
2025-09-17	28.200	28.300	28.200	28.200	28.200	15,000
2025-09-16	28.600	28.600	28.200	28.200	28.200	28,000
2025-09-15	28.350	28.500	28.250	28.450	28.450	22,001
2025-09-12	28.450	28.600	28.300	28.500	28.500	15,000
2025-09-11	28.700	28.700	28.050	28.400	28.400	46,000
2025-09-10	28.650	29.000	28.500	28.700	28.700	16,000
2025-09-09	28.500	29.050	28.500	28.650	28.650	44,035
2025-09-08	29.000	29.100	28.500	28.800	28.800	28,000
2025-09-05	29.100	29.200	28.750	29.000	29.000	32,006
2025-09-04	29.400	29.400	28.800	29.100	29.100	17,000
2025-09-03	29.050	29.150	28.800	29.000	29.000	16,000
2025-09-02	29.100	29.150	28.700	29.050	29.050	25,000
2025-09-01	29.500	29.500	29.000	29.100	29.100	25,000
2025-08-29	29.250	29.500	29.100	29.150	29.150	24,000
2025-08-28	29.350	29.550	29.250	29.250	29.250	55,000
2025-08-27	28.950	29.350	28.850	29.000	29.000	33,000
2025-08-26	29.050	29.300	29.000	29.000	29.000	23,300
2025-08-25	29.500	29.550	29.000	29.150	29.150	31,300
2025-08-22	29.050	29.250	29.050	29.050	29.050	36,000
2025-08-21	29.050	29.500	29.050	29.200	29.200	55,012
2025-08-20	29.400	30.500	29.100	29.350	29.350	125,000
2025-08-19	29.750	29.800	29.250	29.350	29.350	50,000
2025-08-18	29.900	30.050	29.200	29.700	29.700	85,000
2025-08-15	29.350	29.900	29.200	29.900	29.900	22,000
2025-08-14	29.900	29.900	29.550	29.750	29.750	11,000
2025-08-13	30.400	30.500	29.700	29.700	29.700	62,050
2025-08-12	29.600	30.000	29.500	29.500	29.500	36,050
2025-08-11	29.650	29.650	28.650	29.550	29.550	16,050
2025-08-08	29.600	29.750	29.500	29.650	29.650	26,050
2025-08-07	29.600	29.600	29.400	29.600	29.600	12,050
2025-08-06	29.600	29.900	29.200	29.500	29.500	18,050
2025-08-05	29.950	29.950	29.150	29.300	29.300	25,050
2025-08-04	28.950	29.350	28.900	29.350	29.350	18,050
2025-08-01	28.900	29.550	28.850	29.350	29.350	21,028
2025-07-31	29.600	29.600	29.200	29.300	29.300	15,050
2025-07-30	29.700	29.950	29.650	29.650	29.650	27,003

← NewerPage 5 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.