Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.400	30.400	29.000	30.000	30.000	70,060
2025-05-02	30.500	30.500	30.000	30.000	30.000	57,005
2025-04-30	29.800	30.100	29.500	30.100	30.100	36,412
2025-04-29	29.500	30.000	29.500	30.000	30.000	25,336
2025-04-28	29.100	31.400	29.100	29.600	29.600	21,060
2025-04-25	29.000	29.400	28.750	29.100	29.100	51,207
2025-04-24	28.600	28.800	28.300	28.700	28.700	21,100
2025-04-23	28.950	28.950	28.350	28.800	28.800	18,036
2025-04-22	28.200	28.200	27.400	27.950	27.950	10,022
2025-04-21	28.900	28.900	27.400	27.950	27.950	40,191
2025-04-18	28.200	28.700	28.100	28.700	28.700	54,144
2025-04-17	27.800	28.200	27.300	27.950	27.950	61,151
2025-04-16	29.750	29.750	28.200	28.200	28.200	104,358
2025-04-15	27.700	29.050	27.200	29.050	29.050	243,069
2025-04-14	27.600	28.100	27.000	27.600	27.600	75,157
2025-04-11	26.600	27.400	25.950	27.400	27.400	92,000
2025-04-10	26.050	26.200	26.000	26.200	26.200	52,348
2025-04-09	25.000	25.850	23.650	23.850	23.850	126,830
2025-04-08	26.250	26.700	26.250	26.250	26.250	251,752
2025-04-07	29.150	29.150	29.150	29.150	29.150	21,466
2025-04-02	32.150	32.600	32.150	32.350	32.350	25,765
2025-04-01	31.400	32.450	31.400	32.150	32.150	176,504
2025-03-31	34.300	34.300	32.250	32.250	32.250	90,415
2025-03-28	35.200	35.450	34.000	34.350	34.350	110,156
2025-03-27	36.200	36.400	35.800	36.050	36.050	29,662
2025-03-26	36.050	36.500	36.050	36.200	36.200	27,093
2025-03-25	37.000	37.100	36.100	36.100	36.100	60,114
2025-03-24	36.850	37.900	36.750	37.000	37.000	88,363
2025-03-21	38.900	41.500	36.650	36.650	36.650	963,717
2025-03-20	35.750	39.250	35.650	39.000	39.000	720,073
2025-03-19	36.450	36.500	35.300	35.700	35.700	39,507
2025-03-18	35.900	36.450	35.800	36.450	36.450	35,071
2025-03-17	35.900	36.600	35.900	35.900	35.900	40,070
2025-03-14	35.450	35.750	34.150	35.350	35.350	63,093
2025-03-13	36.150	36.150	35.400	35.800	35.800	22,552
2025-03-12	35.650	35.900	35.350	35.800	35.800	34,186
2025-03-11	35.000	35.950	35.000	35.900	35.900	28,641
2025-03-10	36.800	36.800	36.000	36.350	36.350	65,747
2025-03-07	37.050	37.100	36.800	36.800	36.800	23,612
2025-03-06	37.350	37.700	37.250	37.250	37.250	26,020
2025-03-05	38.550	38.550	37.500	37.550	37.550	43,045
2025-03-04	37.150	37.750	37.150	37.750	37.750	25,045
2025-03-03	37.700	37.850	37.500	37.750	37.750	25,005
2025-02-27	37.650	38.500	37.250	38.150	38.150	79,899
2025-02-26	37.200	39.900	37.200	37.550	37.550	157,635
2025-02-25	37.950	37.950	37.000	37.250	37.250	43,576
2025-02-24	37.600	38.550	37.600	37.950	37.950	63,318
2025-02-21	38.950	38.950	36.700	37.500	37.500	165,448
2025-02-20	38.950	39.450	38.350	38.500	38.500	83,179
2025-02-19	38.900	40.350	38.150	38.600	38.600	247,916
2025-02-18	38.950	38.950	38.000	38.450	38.450	124,895
2025-02-17	39.600	39.600	38.200	38.600	38.600	181,319
2025-02-14	42.300	42.450	38.600	39.000	39.000	1,377,804
2025-02-13	37.600	39.150	37.200	39.150	39.150	488,815
2025-02-12	32.500	35.600	32.500	35.600	35.600	217,286
2025-02-11	31.900	32.400	31.900	32.400	32.400	14,102
2025-02-10	32.100	32.600	31.700	31.900	31.900	59,116
2025-02-07	31.600	32.800	31.600	32.700	32.700	20,305
2025-02-06	32.250	32.400	32.200	32.400	32.400	17,100
2025-02-05	30.550	32.200	30.550	32.200	32.200	38,031

← NewerPage 7 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.