Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.250	30.250	29.500	29.700	29.700	22,000
2025-07-28	29.250	30.400	29.250	29.850	29.850	68,050
2025-07-25	29.250	29.300	29.100	29.250	29.250	14,000
2025-07-24	29.150	29.250	29.100	29.250	29.250	26,020
2025-07-23	29.100	29.450	29.000	29.000	29.000	21,030
2025-07-22	29.350	29.550	28.700	28.800	28.800	45,030
2025-07-21	29.950	29.950	29.050	29.350	29.350	18,030
2025-07-18	29.300	29.350	29.050	29.300	29.300	20,050
2025-07-17	29.300	29.300	29.100	29.150	29.150	17,250
2025-07-16	28.800	29.600	28.800	29.100	29.100	47,000
2025-07-15	28.550	29.000	28.550	28.950	28.950	25,000
2025-07-14	29.350	29.350	28.650	28.850	28.850	17,000
2025-07-11	28.950	29.500	28.950	29.050	29.050	61,000
2025-07-10	28.900	29.000	28.700	28.850	28.850	27,000
2025-07-09	29.550	29.550	28.950	29.300	29.300	15,000
2025-07-08	29.100	29.100	29.000	29.100	29.100	11,000
2025-07-07	29.200	29.350	29.000	29.100	29.100	27,000
2025-07-04	29.900	30.900	28.800	28.800	28.800	203,050
2025-07-03	30.450	30.450	29.350	29.550	29.550	6,000
2025-07-02	29.450	29.600	29.450	29.500	29.500	11,033
2025-07-01	29.300	30.150	29.300	29.500	29.500	73,000
2025-06-30	30.250	30.900	30.000	30.250	29.000	40,002
2025-06-27	31.200	31.200	30.200	30.200	28.952	65,052
2025-06-26	30.000	30.800	30.000	30.700	29.431	61,050
2025-06-25	29.950	30.000	29.650	29.850	28.617	18,010
2025-06-24	29.500	30.000	29.500	29.950	29.950	27,030
2025-06-23	29.050	29.050	28.000	28.700	28.700	49,000
2025-06-20	29.150	29.700	29.050	29.050	29.050	24,185
2025-06-19	29.550	29.650	29.200	29.650	29.650	70,000
2025-06-18	29.650	30.000	29.650	30.000	30.000	12,000
2025-06-17	31.000	31.000	29.700	29.900	29.900	30,000
2025-06-16	29.700	29.800	29.550	29.800	29.800	31,333
2025-06-13	29.700	29.900	29.450	29.650	29.650	36,000
2025-06-12	29.900	30.000	29.800	30.000	30.000	8,000
2025-06-11	29.650	29.950	29.300	29.900	29.900	26,000
2025-06-10	30.300	30.300	29.750	29.850	29.850	11,000
2025-06-09	30.200	30.200	29.600	29.750	29.750	6,000
2025-06-06	29.300	29.650	28.300	29.650	29.650	51,000
2025-06-05	29.850	30.000	29.550	29.750	29.750	26,000
2025-06-04	29.500	30.150	29.400	29.850	29.850	36,000
2025-06-03	31.100	31.100	29.450	29.450	29.450	76,000
2025-06-02	30.750	30.750	29.300	29.450	29.450	60,012
2025-05-29	31.250	31.300	30.550	30.800	30.800	58,015
2025-05-28	35.050	35.900	30.650	30.950	30.950	950,001
2025-05-27	30.700	33.400	30.700	33.400	33.400	536,000
2025-05-26	29.850	30.450	29.850	30.400	30.400	28,000
2025-05-23	30.200	30.200	29.950	30.200	30.200	6,000
2025-05-22	30.300	30.300	30.000	30.200	30.200	5,000
2025-05-21	30.150	30.200	30.050	30.200	30.200	15,200
2025-05-20	29.500	30.150	29.500	30.150	30.150	15,160
2025-05-19	30.700	30.800	30.000	30.050	30.050	28,000
2025-05-16	31.600	31.600	30.600	30.600	30.600	30,000
2025-05-15	30.500	30.700	30.500	30.600	30.600	27,000
2025-05-14	31.550	31.550	30.650	30.800	30.800	47,050
2025-05-13	30.950	31.500	30.600	30.600	30.600	38,000
2025-05-12	30.500	31.000	30.500	30.650	30.650	32,030
2025-05-09	29.700	30.400	29.700	30.400	30.400	26,030
2025-05-08	29.700	30.250	29.700	30.200	30.200	33,030
2025-05-07	29.700	29.950	29.200	29.700	29.700	26,001
2025-05-06	30.100	30.100	29.550	30.100	30.100	18,030

← NewerPage 6 of 21 · 1,215 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.