Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.550	32.200	30.550	32.200	32.200	38,031
2025-02-04	31.750	31.750	30.500	30.500	30.500	34,005
2025-02-03	32.700	32.700	31.350	31.500	31.500	35,115
2025-01-22	32.900	32.900	32.050	32.700	32.700	30,801
2025-01-21	32.400	32.600	31.900	32.500	32.500	38,102
2025-01-20	31.750	32.300	31.600	31.800	31.800	36,052
2025-01-17	32.650	32.650	31.550	32.100	32.100	31,030
2025-01-16	32.700	32.800	32.150	32.650	32.650	32,074
2025-01-15	32.000	32.400	31.750	32.050	32.050	30,150
2025-01-14	31.500	32.900	31.200	32.400	32.400	139,005
2025-01-13	33.300	33.800	31.000	31.200	31.200	139,747
2025-01-10	34.900	34.900	32.850	33.300	33.300	50,457
2025-01-09	35.300	35.300	33.650	34.000	34.000	74,315
2025-01-08	35.200	35.550	35.100	35.300	35.300	17,014
2025-01-07	36.400	36.400	35.700	35.700	35.700	20,302
2025-01-06	35.100	36.250	35.100	36.250	36.250	50,040
2025-01-03	35.500	35.950	35.150	35.300	35.300	24,961
2025-01-02	35.050	36.200	35.050	35.600	35.600	39,749
2024-12-31	36.550	36.550	35.200	35.700	35.700	36,010
2024-12-30	36.000	36.700	36.000	36.200	36.200	30,215
2024-12-27	36.950	36.950	36.300	36.700	36.700	33,122
2024-12-26	36.750	37.050	36.300	36.800	36.800	32,072
2024-12-25	36.100	36.800	36.100	36.800	36.800	28,432
2024-12-24	36.800	36.800	36.450	36.550	36.550	19,215
2024-12-23	36.550	36.800	36.000	36.600	36.600	40,560
2024-12-20	35.550	36.300	35.550	35.950	35.950	90,116
2024-12-19	36.650	36.850	35.500	36.000	36.000	74,485
2024-12-18	36.900	37.550	36.700	36.900	36.900	26,632
2024-12-17	36.900	37.900	36.900	37.050	37.050	64,337
2024-12-16	37.500	37.800	36.800	36.900	36.900	65,858
2024-12-13	38.350	38.350	37.400	37.550	37.550	79,846
2024-12-12	39.000	39.800	38.500	38.500	38.500	52,939
2024-12-11	39.500	39.500	38.750	38.900	38.900	81,817
2024-12-10	39.200	40.500	39.200	39.700	39.700	44,813
2024-12-09	39.900	40.000	39.000	39.500	39.500	113,031
2024-12-06	40.500	41.000	40.300	40.550	40.550	16,003
2024-12-05	41.400	41.450	40.550	40.550	40.550	37,972
2024-12-04	40.550	41.250	40.500	40.950	40.950	25,779
2024-12-03	40.550	41.150	40.500	40.650	40.650	37,001
2024-12-02	40.950	41.700	40.750	40.750	40.750	31,397
2024-11-29	40.100	41.950	39.700	41.100	41.100	48,160
2024-11-28	41.650	41.650	40.100	40.800	40.800	45,758
2024-11-27	42.100	42.150	41.500	41.750	41.750	66,319
2024-11-26	43.450	43.500	42.050	42.150	42.150	56,646
2024-11-25	42.550	42.800	42.050	42.800	42.800	98,600
2024-11-22	42.000	42.750	41.600	41.700	41.700	72,470
2024-11-21	42.800	43.350	41.450	41.550	41.550	347,466
2024-11-20	41.300	42.000	41.300	41.750	41.750	78,060
2024-11-19	42.350	42.350	41.300	41.750	41.750	141,322
2024-11-18	41.650	43.300	41.000	42.450	42.450	725,396
2024-11-15	40.500	42.550	39.900	41.300	41.300	574,337
2024-11-14	41.400	41.400	39.200	39.200	39.200	162,775
2024-11-13	41.250	41.250	39.450	39.450	39.450	89,096
2024-11-12	39.650	40.300	39.400	39.400	39.400	63,465
2024-11-11	40.900	40.900	40.250	40.250	40.250	64,171
2024-11-08	43.000	43.000	40.450	40.450	40.450	483,701
2024-11-07	38.950	41.000	38.950	40.500	40.500	257,913
2024-11-06	39.150	39.350	39.000	39.300	39.300	60,814
2024-11-05	39.050	39.800	39.050	39.150	39.150	66,516
2024-11-04	39.500	39.500	39.000	39.050	39.050	39,051

← NewerPage 8 of 21 · 1,216 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.