Yuan Jen Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.200	39.250	39.000	39.000	39.000	51,646
2024-10-29	39.700	39.700	39.000	39.200	39.200	87,780
2024-10-28	40.100	40.400	39.650	39.800	39.800	101,084
2024-10-25	40.950	41.100	39.850	40.200	40.200	140,460
2024-10-24	41.500	41.500	40.750	40.750	40.750	124,953
2024-10-23	42.650	43.200	41.500	41.500	41.500	807,066
2024-10-22	40.500	41.450	40.100	41.400	41.400	111,690
2024-10-21	40.250	40.650	39.800	40.450	40.450	64,231
2024-10-18	41.450	41.450	40.100	40.100	40.100	66,310
2024-10-17	40.050	40.750	40.050	40.250	40.250	74,604
2024-10-16	39.950	40.500	39.800	40.050	40.050	61,385
2024-10-15	40.450	40.600	40.000	40.000	40.000	85,553
2024-10-14	40.500	40.500	39.850	40.450	40.450	51,960
2024-10-11	40.500	41.100	40.150	40.350	40.350	122,798
2024-10-09	41.650	42.350	40.500	40.500	40.500	163,726
2024-10-08	42.800	43.450	41.700	42.000	42.000	201,673
2024-10-07	40.450	43.200	40.450	42.700	42.700	533,273
2024-10-04	40.850	40.850	40.000	40.000	40.000	111,453
2024-10-01	41.450	41.450	40.350	40.850	40.850	115,509
2024-09-30	41.900	42.350	40.950	41.200	41.200	143,869
2024-09-27	42.500	42.850	41.750	42.200	42.200	166,606
2024-09-26	42.300	42.900	41.900	42.100	42.100	167,925
2024-09-25	42.100	42.700	41.900	42.300	42.300	240,176
2024-09-24	42.950	42.950	41.900	42.150	42.150	536,660
2024-09-23	43.500	46.050	43.500	43.600	43.600	3,464,793
2024-09-20	40.300	42.450	40.300	41.900	41.900	789,787
2024-09-19	39.250	40.100	39.100	39.950	39.950	102,585
2024-09-18	39.700	41.350	39.250	39.400	39.400	443,034
2024-09-16	38.700	40.200	38.700	39.200	39.200	161,602
2024-09-13	38.350	38.600	38.300	38.500	38.500	43,744
2024-09-12	39.000	39.050	38.300	38.300	38.300	83,761
2024-09-11	38.050	38.800	38.000	38.050	38.050	93,199
2024-09-10	39.150	39.300	37.500	38.000	38.000	161,800
2024-09-09	37.650	39.300	37.650	39.000	39.000	131,518
2024-09-06	38.900	39.800	38.900	39.350	39.350	41,507
2024-09-05	39.450	40.150	39.000	39.150	39.150	130,689
2024-09-04	39.450	40.000	38.100	39.000	39.000	316,862
2024-09-03	41.950	42.100	41.650	41.700	41.700	126,215
2024-09-02	42.500	42.650	41.850	41.850	41.850	127,792
2024-08-30	42.800	42.800	42.200	42.250	42.250	173,201
2024-08-29	42.250	44.000	42.250	42.400	42.400	450,191
2024-08-28	43.850	44.150	42.600	42.800	42.800	198,741
2024-08-27	41.900	44.300	41.650	43.650	43.650	661,316
2024-08-26	42.650	42.950	41.700	41.850	41.850	203,383
2024-08-23	43.000	43.300	41.500	42.400	42.400	472,057
2024-08-22	42.450	45.500	42.450	42.550	42.550	1,675,334
2024-08-21	42.600	43.000	41.700	42.450	42.450	197,156
2024-08-20	43.700	43.700	42.600	42.600	42.600	168,846
2024-08-19	43.800	43.800	42.700	43.250	43.250	145,615
2024-08-16	44.800	44.800	42.850	43.200	43.200	315,441
2024-08-15	43.650	45.150	42.700	42.700	42.700	834,109
2024-08-14	40.800	43.800	40.800	42.550	42.550	1,217,387
2024-08-13	41.700	41.700	40.050	40.350	40.350	139,817
2024-08-12	40.100	41.150	39.850	40.800	40.800	217,247
2024-08-09	38.500	39.550	38.500	39.450	39.450	330,711
2024-08-08	38.200	38.400	37.000	37.900	37.900	188,294
2024-08-07	35.850	39.000	35.850	39.000	39.000	362,380
2024-08-06	37.100	38.350	33.300	35.750	35.750	534,593
2024-08-05	40.500	40.500	36.950	36.950	36.950	290,884
2024-08-02	42.200	42.200	40.650	41.050	41.050	336,360

← NewerPage 9 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.