Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.450	10.450	10.450	10.450	20.900	162,000
2024-01-26	10.450	10.500	10.250	10.450	20.900	39,500
2024-01-25	10.700	10.700	10.250	10.250	20.500	42,000
2024-01-24	10.250	10.250	10.200	10.200	20.400	11,000
2024-01-23	10.100	10.500	10.100	10.150	20.300	83,000
2024-01-22	10.050	10.150	10.050	10.100	20.200	87,000
2024-01-19	10.600	10.600	10.000	10.050	20.100	111,500
2024-01-18	10.500	10.700	10.400	10.700	21.400	45,000
2024-01-17	10.500	10.500	10.450	10.450	20.900	54,000
2024-01-16	10.500	10.700	10.500	10.700	21.400	67,000
2024-01-15	10.300	10.500	10.300	10.500	21.000	46,003
2024-01-12	10.300	10.300	10.250	10.300	20.600	7,000
2024-01-11	10.600	10.600	10.200	10.500	21.000	55,500
2024-01-10	10.600	10.600	10.600	10.600	21.200	30,000
2024-01-09	10.600	10.800	10.600	10.600	21.200	29,500
2024-01-08	10.650	10.700	10.600	10.600	21.200	22,000
2024-01-05	10.800	10.800	10.400	10.600	21.200	134,000
2024-01-04	11.200	11.200	10.950	10.950	21.900	28,500
2024-01-03	11.250	11.250	11.250	11.250	22.500	1,000
2024-01-02	11.900	11.950	11.250	11.250	22.500	34,500
2023-12-29	11.300	11.400	11.250	11.250	22.500	57,500
2023-12-28	11.900	11.900	11.300	11.300	22.600	70,500
2023-12-27	11.900	11.900	11.900	11.900	23.800	45,500
2023-12-26	11.750	12.000	11.750	11.850	23.700	25,500
2023-12-25	12.050	12.050	12.000	12.000	24.000	27,000
2023-12-22	12.500	12.500	12.300	12.300	24.600	11,500
2023-12-21	12.250	12.250	12.000	12.000	24.000	45,000
2023-12-20	12.400	12.400	12.350	12.350	24.700	37,000
2023-12-19	12.700	12.700	12.400	12.400	24.800	72,500
2023-12-18	12.800	12.800	12.700	12.750	25.500	72,500
2023-12-15	12.900	12.900	12.700	12.800	25.600	102,500
2023-12-14	12.900	12.950	12.800	12.950	25.900	69,500
2023-12-13	12.900	13.150	12.900	12.900	25.800	174,500
2023-12-12	12.950	13.700	12.650	12.700	25.400	182,000
2023-12-11	12.200	12.800	12.200	12.800	25.600	458,500
2023-12-08	11.000	11.650	11.000	11.650	23.300	269,000
2023-12-07	11.000	11.000	10.350	10.600	21.200	80,000
2023-12-06	10.200	10.300	10.050	10.300	20.600	110,000
2023-12-05	10.100	10.100	10.050	10.100	20.200	46,500
2023-12-04	10.250	10.250	10.000	10.150	20.300	72,500
2023-12-01	10.200	10.250	10.050	10.100	20.200	20,500
2023-11-30	10.000	10.250	10.000	10.250	20.500	29,500
2023-11-29	10.250	10.300	9.980	10.000	20.000	52,000
2023-11-28	10.500	10.500	9.950	10.250	20.500	28,500
2023-11-27	10.250	10.500	10.250	10.350	20.700	21,500
2023-11-24	10.450	10.450	10.100	10.300	20.600	32,500
2023-11-23	10.250	10.250	9.880	10.050	20.100	37,500
2023-11-22	10.300	10.300	10.250	10.250	20.500	8,500
2023-11-21	10.450	10.450	10.400	10.400	20.800	6,500
2023-11-20	10.300	10.500	10.250	10.300	20.600	15,500
2023-11-17	10.350	10.350	10.000	10.150	20.300	85,500
2023-11-16	11.100	11.100	10.200	10.950	21.900	21,500
2023-11-15	11.200	11.200	11.050	11.100	22.200	7,500
2023-11-14	11.100	11.100	11.100	11.100	22.200	500
2023-11-13	11.100	11.200	11.100	11.100	22.200	8,500
2023-11-10	11.300	11.400	11.100	11.400	22.800	5,500
2023-11-09	11.350	11.400	11.200	11.300	22.600	15,000
2023-11-08	11.450	11.450	11.450	11.450	22.900	1,500
2023-11-07	11.300	11.300	11.100	11.100	22.200	15,500
2023-11-06	11.200	11.550	10.850	11.100	22.200	10,500

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.