Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.100	11.200	10.650	11.200	22.400	62,000
2023-11-02	11.250	11.250	11.000	11.250	22.500	10,000
2023-11-01	11.950	11.950	10.950	11.300	22.600	10,500
2023-10-31	11.100	11.100	10.700	11.000	22.000	14,500
2023-10-30	11.050	11.150	11.000	11.000	22.000	39,000
2023-10-27	11.200	11.400	11.200	11.300	22.600	14,000
2023-10-26	11.100	11.400	11.100	11.400	22.800	14,500
2023-10-25	11.800	11.800	11.300	11.400	22.800	25,000
2023-10-24	11.150	11.500	11.100	11.500	23.000	8,500
2023-10-23	11.150	11.600	11.150	11.300	22.600	13,500
2023-10-20	11.200	11.800	11.200	11.650	23.300	12,500
2023-10-19	12.000	12.000	11.000	11.850	23.700	100,000
2023-10-18	12.000	12.300	11.950	11.950	23.900	25,000
2023-10-17	12.750	12.750	12.150	12.200	24.400	19,500
2023-10-16	12.750	12.750	12.200	12.200	24.400	2,000
2023-10-13	12.750	12.900	12.150	12.750	25.500	29,500
2023-10-12	12.500	12.700	12.400	12.700	25.400	5,500
2023-10-11	13.000	13.000	12.350	12.450	24.900	51,000
2023-10-06	13.000	13.050	13.000	13.000	26.000	2,500
2023-10-05	12.800	13.000	12.300	12.650	25.300	45,000
2023-10-04	12.950	12.950	12.800	12.800	25.600	8,000
2023-10-03	12.700	12.950	12.650	12.950	25.900	14,500
2023-10-02	13.000	13.000	12.950	12.950	25.900	18,500
2023-09-28	13.000	13.000	13.000	13.000	26.000	5,500
2023-09-27	13.100	13.200	13.000	13.000	26.000	6,500
2023-09-26	13.050	13.250	13.000	13.250	26.500	9,000
2023-09-25	13.200	13.250	13.000	13.250	26.500	24,500
2023-09-22	12.950	13.000	12.900	13.000	26.000	20,500
2023-09-21	13.000	13.000	12.700	12.700	25.400	23,500
2023-09-20	12.950	13.250	12.900	13.050	26.100	48,000
2023-09-19	13.000	13.000	12.500	12.950	25.900	24,500
2023-09-18	12.700	13.000	12.500	13.000	26.000	20,500
2023-09-15	13.000	13.150	12.950	12.950	25.900	16,000
2023-09-14	13.000	13.250	12.950	12.950	25.900	38,500
2023-09-13	13.250	13.350	13.000	13.000	26.000	28,000
2023-09-12	13.050	13.300	12.950	13.250	26.500	29,500
2023-09-11	13.350	13.350	12.850	13.300	26.600	32,000
2023-09-08	13.050	13.250	13.050	13.250	26.500	28,000
2023-09-07	13.300	13.300	13.100	13.100	26.200	1,000
2023-09-06	13.350	13.350	13.000	13.350	26.700	21,500
2023-09-05	13.500	13.500	12.800	13.350	26.700	70,500
2023-09-04	13.050	13.450	13.000	13.450	26.900	20,000
2023-09-01	13.000	13.000	13.000	13.000	26.000	30,000
2023-08-31	13.000	13.000	13.000	13.000	26.000	8,500
2023-08-30	13.200	13.200	12.850	13.200	26.400	12,000
2023-08-29	13.250	13.250	13.150	13.200	26.400	8,000
2023-08-28	12.500	13.300	12.500	13.300	26.600	14,500
2023-08-25	13.400	13.400	13.000	13.300	26.600	23,500
2023-08-24	13.100	13.100	12.600	13.000	26.000	61,000
2023-08-23	13.250	13.500	12.800	13.400	26.800	23,000
2023-08-22	13.150	13.150	12.600	13.100	26.200	67,500
2023-08-21	13.600	13.600	12.700	12.800	25.600	102,000
2023-08-18	13.900	13.900	13.300	13.600	27.200	53,500
2023-08-17	13.600	13.950	13.150	13.850	27.700	38,000
2023-08-16	14.000	14.200	13.750	13.800	27.600	25,000
2023-08-15	12.350	14.300	12.350	14.200	28.400	78,000
2023-08-14	13.250	13.250	12.800	13.050	26.100	95,500
2023-08-11	14.400	14.950	13.500	14.150	28.300	49,500
2023-08-10	13.300	14.250	13.300	13.950	27.900	78,500
2023-08-09	13.900	14.150	12.850	13.150	26.300	376,500

← NewerPage 13 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.