Yjn Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2024-05-06 | 21.500 | 21.550 | 21.500 | 21.550 | 21.550 | 17,000 |
| 2024-05-03 | 21.400 | 21.500 | 21.400 | 21.500 | 21.500 | 21,000 |
| 2024-05-02 | 22.200 | 22.400 | 22.200 | 22.200 | 22.200 | 19,000 |
| 2024-04-30 | 22.200 | 22.200 | 22.000 | 22.200 | 22.200 | 17,000 |
| 2024-04-29 | 22.750 | 22.750 | 22.200 | 22.200 | 22.200 | 13,000 |
| 2024-04-26 | 22.500 | 22.750 | 22.450 | 22.450 | 22.450 | 49,000 |
| 2024-04-25 | 21.900 | 22.500 | 21.900 | 22.500 | 22.500 | 28,000 |
| 2024-04-24 | 21.850 | 22.500 | 21.850 | 22.500 | 22.500 | 44,000 |
| 2024-04-23 | 22.000 | 22.000 | 21.850 | 21.850 | 21.850 | 39,000 |
| 2024-04-22 | 22.000 | 22.050 | 21.550 | 22.000 | 22.000 | 29,000 |
| 2024-04-19 | 22.200 | 22.200 | 20.500 | 22.000 | 22.000 | 13,000 |
| 2024-04-18 | 21.450 | 21.450 | 21.300 | 21.300 | 21.300 | 50,000 |
| 2024-04-17 | 20.950 | 20.950 | 20.700 | 20.950 | 20.950 | 6,000 |
| 2024-04-16 | 20.900 | 20.900 | 20.600 | 20.600 | 20.600 | 15,000 |
| 2024-04-15 | 20.450 | 20.500 | 20.200 | 20.500 | 20.500 | 36,000 |
| 2024-04-12 | 20.100 | 20.500 | 20.100 | 20.150 | 20.150 | 47,000 |
| 2024-04-11 | 20.900 | 20.900 | 20.100 | 20.100 | 20.100 | 26,000 |
| 2024-04-10 | 21.700 | 21.700 | 20.850 | 20.900 | 20.900 | 15,000 |
| 2024-04-09 | 20.550 | 20.750 | 20.550 | 20.750 | 20.750 | 33,000 |
| 2024-04-08 | 20.750 | 20.750 | 20.500 | 20.500 | 20.500 | 41,000 |
| 2024-04-03 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 43,000 |
| 2024-04-02 | 20.800 | 20.950 | 20.600 | 20.750 | 20.750 | 29,000 |
| 2024-04-01 | 21.950 | 21.950 | 20.100 | 20.650 | 20.650 | 34,000 |
| 2024-03-29 | 21.300 | 21.400 | 21.300 | 21.350 | 21.350 | 4,000 |
| 2024-03-28 | 21.000 | 22.200 | 21.000 | 22.200 | 22.200 | 12,000 |
| 2024-03-27 | 21.500 | 22.000 | 21.500 | 21.950 | 21.950 | 5,000 |
| 2024-03-26 | 21.000 | 21.700 | 21.000 | 21.700 | 21.700 | 9,000 |
| 2024-03-25 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2024-03-22 | 21.700 | 21.700 | 20.750 | 20.750 | 20.750 | 11,000 |
| 2024-03-21 | 21.150 | 21.700 | 21.150 | 21.700 | 21.700 | 6,000 |
| 2024-03-20 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2024-03-19 | 20.500 | 21.400 | 20.200 | 21.400 | 21.400 | 50,000 |
| 2024-03-18 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-03-15 | 21.100 | 21.350 | 21.100 | 21.250 | 21.250 | 31,000 |
| 2024-03-14 | 22.200 | 22.300 | 22.200 | 22.300 | 22.300 | 8,000 |
| 2024-03-13 | 22.600 | 22.600 | 22.500 | 22.500 | 22.500 | 21,000 |
| 2024-03-12 | 23.000 | 23.000 | 22.650 | 22.900 | 22.900 | 7,000 |
| 2024-03-11 | 22.650 | 22.650 | 22.550 | 22.650 | 22.650 | 24,000 |
| 2024-03-08 | 23.100 | 23.100 | 22.650 | 22.650 | 22.650 | 18,000 |
| 2024-03-07 | 23.050 | 23.050 | 22.350 | 22.600 | 22.600 | 33,000 |
| 2024-03-06 | 23.500 | 23.500 | 23.100 | 23.100 | 23.100 | 20,000 |
| 2024-03-05 | 23.500 | 23.500 | 23.000 | 23.500 | 23.500 | 30,000 |
| 2024-03-04 | 23.500 | 23.500 | 22.750 | 23.000 | 23.000 | 30,000 |
| 2024-03-01 | 22.550 | 23.000 | 22.550 | 22.700 | 22.700 | 33,000 |
| 2024-02-29 | 23.000 | 23.000 | 22.500 | 22.550 | 22.550 | 86,000 |
| 2024-02-27 | 22.550 | 23.050 | 22.450 | 22.450 | 22.450 | 112,000 |
| 2024-02-26 | 23.500 | 23.500 | 22.400 | 22.500 | 22.500 | 118,000 |
| 2024-02-23 | 27.700 | 27.700 | 23.800 | 23.800 | 23.800 | 414,000 |
| 2024-02-22 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 97,000 |
| 2024-02-21 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 74,000 |
| 2024-02-20 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-02-19 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-02-16 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-02-15 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-02-05 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-02-02 | 10.500 | 10.500 | 10.300 | 10.450 | 20.900 | 28,500 |
| 2024-02-01 | 10.300 | 10.400 | 10.300 | 10.350 | 20.700 | 55,500 |
| 2024-01-31 | 10.500 | 10.500 | 10.250 | 10.300 | 20.600 | 51,000 |
| 2024-01-30 | 10.450 | 10.450 | 10.200 | 10.350 | 20.700 | 21,500 |
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.