Yjn Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 18.850 | 19.000 | 18.700 | 18.700 | 18.700 | 30,000 |
| 2024-08-01 | 19.350 | 19.450 | 17.550 | 18.950 | 18.950 | 98,000 |
| 2024-07-31 | 19.850 | 19.850 | 19.500 | 19.500 | 19.500 | 8,000 |
| 2024-07-30 | 19.600 | 19.600 | 19.350 | 19.350 | 19.350 | 2,000 |
| 2024-07-29 | 20.000 | 20.000 | 19.550 | 19.950 | 19.950 | 5,000 |
| 2024-07-26 | 19.500 | 19.500 | 19.450 | 19.500 | 19.500 | 11,000 |
| 2024-07-23 | 19.950 | 19.950 | 19.900 | 19.900 | 19.900 | 15,000 |
| 2024-07-22 | 19.200 | 20.000 | 19.200 | 20.000 | 20.000 | 16,000 |
| 2024-07-19 | 19.150 | 19.450 | 19.100 | 19.200 | 19.200 | 14,000 |
| 2024-07-18 | 19.950 | 19.950 | 19.300 | 19.500 | 19.500 | 27,000 |
| 2024-07-17 | 20.100 | 20.100 | 19.750 | 20.000 | 20.000 | 23,000 |
| 2024-07-16 | 19.600 | 20.000 | 19.600 | 20.000 | 20.000 | 2,000 |
| 2024-07-15 | 20.250 | 20.250 | 19.600 | 19.600 | 19.600 | 16,000 |
| 2024-07-12 | 20.100 | 20.100 | 19.700 | 20.050 | 20.050 | 15,000 |
| 2024-07-11 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 6,000 |
| 2024-07-10 | 20.750 | 20.750 | 20.000 | 20.450 | 20.450 | 14,000 |
| 2024-07-09 | 20.200 | 20.450 | 19.500 | 20.000 | 20.000 | 52,000 |
| 2024-07-08 | 20.300 | 20.800 | 20.100 | 20.700 | 20.700 | 39,000 |
| 2024-07-05 | 20.950 | 20.950 | 20.000 | 20.600 | 20.600 | 36,000 |
| 2024-07-04 | 20.250 | 20.350 | 20.050 | 20.350 | 20.350 | 15,000 |
| 2024-07-03 | 20.050 | 20.550 | 20.050 | 20.100 | 20.100 | 10,000 |
| 2024-07-02 | 20.800 | 20.900 | 20.000 | 20.000 | 20.000 | 44,000 |
| 2024-07-01 | 20.850 | 21.100 | 20.600 | 20.800 | 20.800 | 41,000 |
| 2024-06-28 | 20.700 | 22.100 | 20.700 | 21.950 | 21.950 | 10,000 |
| 2024-06-27 | 20.950 | 20.950 | 20.600 | 20.950 | 20.950 | 31,000 |
| 2024-06-26 | 21.000 | 21.550 | 21.000 | 21.000 | 21.000 | 43,000 |
| 2024-06-25 | 22.450 | 22.450 | 21.300 | 22.000 | 22.000 | 210,000 |
| 2024-06-24 | 20.500 | 20.500 | 20.000 | 20.450 | 20.450 | 25,000 |
| 2024-06-21 | 20.750 | 20.750 | 20.600 | 20.600 | 20.600 | 4,000 |
| 2024-06-20 | 19.850 | 20.950 | 19.850 | 20.950 | 20.950 | 22,000 |
| 2024-06-19 | 20.000 | 20.300 | 20.000 | 20.300 | 20.300 | 8,000 |
| 2024-06-18 | 19.500 | 19.700 | 19.500 | 19.550 | 19.550 | 20,000 |
| 2024-06-17 | 19.000 | 19.650 | 18.950 | 19.250 | 19.250 | 41,000 |
| 2024-06-14 | 19.900 | 19.950 | 18.000 | 19.100 | 19.100 | 166,000 |
| 2024-06-13 | 21.100 | 21.100 | 19.800 | 20.000 | 20.000 | 220,000 |
| 2024-06-12 | 21.400 | 21.400 | 20.900 | 21.100 | 21.100 | 14,000 |
| 2024-06-11 | 21.850 | 21.950 | 20.750 | 21.400 | 21.400 | 38,000 |
| 2024-06-07 | 21.150 | 21.400 | 19.900 | 21.050 | 21.050 | 94,000 |
| 2024-06-06 | 21.500 | 21.500 | 21.100 | 21.100 | 21.100 | 35,000 |
| 2024-06-05 | 21.050 | 22.200 | 21.050 | 21.500 | 21.500 | 15,000 |
| 2024-06-04 | 22.000 | 22.150 | 21.750 | 21.800 | 21.800 | 50,000 |
| 2024-06-03 | 21.800 | 21.850 | 21.000 | 21.850 | 21.850 | 62,000 |
| 2024-05-31 | 22.250 | 22.450 | 21.500 | 21.800 | 21.800 | 58,000 |
| 2024-05-30 | 20.850 | 21.500 | 20.800 | 21.500 | 21.500 | 5,000 |
| 2024-05-29 | 20.300 | 22.350 | 20.100 | 21.200 | 21.200 | 41,000 |
| 2024-05-28 | 22.200 | 22.200 | 20.800 | 20.900 | 20.900 | 69,000 |
| 2024-05-27 | 21.500 | 22.550 | 21.500 | 22.350 | 22.350 | 157,000 |
| 2024-05-24 | 20.550 | 20.650 | 20.500 | 20.500 | 20.500 | 23,000 |
| 2024-05-23 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 44,000 |
| 2024-05-22 | 20.600 | 20.600 | 20.550 | 20.550 | 20.550 | 14,000 |
| 2024-05-21 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 11,000 |
| 2024-05-20 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2024-05-17 | 20.800 | 21.000 | 20.800 | 20.800 | 20.800 | 46,000 |
| 2024-05-16 | 20.800 | 20.800 | 20.750 | 20.800 | 20.800 | 30,000 |
| 2024-05-15 | 20.700 | 20.850 | 20.700 | 20.800 | 20.800 | 30,000 |
| 2024-05-14 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 0 |
| 2024-05-13 | 20.850 | 21.450 | 20.550 | 21.450 | 21.450 | 18,000 |
| 2024-05-10 | 20.750 | 21.000 | 20.750 | 20.850 | 20.850 | 27,000 |
| 2024-05-09 | 21.000 | 21.000 | 20.800 | 21.000 | 21.000 | 22,000 |
| 2024-05-08 | 21.550 | 21.550 | 20.700 | 21.000 | 21.000 | 20,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.