Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.600	15.600	14.250	14.250	28.500	372,500
2023-08-07	16.000	16.100	15.800	15.800	31.600	104,000
2023-08-04	16.000	16.500	15.700	16.250	32.500	136,500
2023-08-02	16.200	16.200	15.750	16.100	32.200	114,000
2023-08-01	15.700	16.400	15.500	15.800	31.600	136,500
2023-07-31	17.150	17.150	15.500	15.550	31.100	521,000
2023-07-28	16.600	17.600	16.600	17.200	34.400	330,500
2023-07-27	17.000	17.000	15.900	16.550	33.100	189,000
2023-07-26	15.300	16.000	15.300	15.950	31.900	239,500
2023-07-25	15.000	15.500	15.000	15.200	30.400	299,500
2023-07-24	14.500	15.650	14.500	14.800	29.600	382,000
2023-07-21	12.800	14.750	12.550	14.250	28.500	384,500
2023-07-20	12.250	13.450	12.250	13.450	26.900	518,500
2023-07-19	12.500	12.500	12.200	12.250	24.500	80,500
2023-07-18	12.200	12.500	12.200	12.300	24.600	236,000
2023-07-17	12.200	12.500	12.200	12.200	24.400	324,000
2023-07-14	13.200	13.200	11.950	11.950	23.900	1,619,500
2023-07-13	12.000	12.000	12.000	12.000	24.000	276,000
2023-07-12	10.950	10.950	10.950	10.950	21.900	427,000
2023-07-11	9.800	9.970	9.800	9.970	19.940	327,500
2023-07-10	8.250	9.070	8.250	9.070	18.140	162,000
2023-07-07	8.060	8.360	8.060	8.250	16.500	21,000
2023-07-06	8.160	8.160	8.000	8.100	16.200	29,500
2023-07-05	8.110	8.200	8.100	8.110	16.220	64,500
2023-07-04	8.670	8.670	8.100	8.150	16.300	54,000
2023-07-03	8.210	8.250	7.900	8.010	16.020	130,500
2023-06-30	8.410	8.410	8.180	8.370	16.740	39,500
2023-06-29	8.490	8.490	8.280	8.280	16.560	19,000
2023-06-28	8.400	8.730	8.110	8.250	16.500	37,000
2023-06-27	8.490	8.510	8.320	8.410	16.820	31,000
2023-06-26	8.400	8.510	8.220	8.250	16.500	85,000
2023-06-21	8.990	8.990	8.660	8.900	17.800	17,000
2023-06-20	8.900	8.950	8.360	8.950	17.900	57,500
2023-06-19	8.700	9.180	8.700	8.900	17.800	6,000
2023-06-16	8.800	8.850	8.710	8.710	17.420	19,000
2023-06-15	8.790	9.000	8.760	8.760	17.520	15,500
2023-06-14	8.700	8.930	8.700	8.800	17.600	24,500
2023-06-13	8.700	8.900	8.660	8.690	17.380	60,000
2023-06-12	8.610	8.970	8.610	8.970	17.940	29,000
2023-06-09	9.200	9.200	8.830	9.000	18.000	34,000
2023-06-08	9.000	9.000	8.970	8.970	17.940	7,000
2023-06-07	8.600	9.180	8.600	9.000	18.000	46,500
2023-06-06	8.550	9.000	8.500	8.990	17.980	29,000
2023-06-05	8.900	9.100	8.670	8.670	17.340	47,500
2023-06-02	9.200	9.200	9.000	9.150	18.300	32,500
2023-06-01	9.200	9.200	8.990	9.160	18.320	17,000
2023-05-31	9.190	9.190	9.000	9.000	18.000	28,500
2023-05-30	9.030	9.160	9.030	9.160	18.320	8,500
2023-05-29	9.200	9.200	8.670	9.190	18.380	47,500
2023-05-26	9.200	9.200	9.000	9.000	18.000	51,500
2023-05-25	9.000	9.070	9.000	9.010	18.020	26,000
2023-05-24	9.480	9.500	9.070	9.100	18.200	58,000
2023-05-23	9.300	9.300	9.080	9.200	18.400	35,500
2023-05-22	9.020	9.200	9.020	9.060	18.120	64,000
2023-05-19	9.190	9.350	9.050	9.130	18.260	89,000
2023-05-18	9.060	9.100	8.950	9.090	18.180	67,500
2023-05-17	9.100	9.240	8.820	9.050	18.100	75,000
2023-05-16	8.720	9.300	8.710	9.100	18.200	70,500
2023-05-15	8.700	9.000	8.680	8.710	17.420	63,000
2023-05-12	8.210	8.850	8.210	8.660	17.320	42,000

← NewerPage 14 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.