Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	8.800	9.300	8.520	8.600	17.200	138,000
2023-05-10	8.080	8.610	8.080	8.610	17.220	212,000
2023-05-09	7.370	8.100	7.370	7.830	15.660	76,500
2023-05-08	7.230	7.950	7.230	7.370	14.740	66,500
2023-05-05	7.280	7.610	7.030	7.590	15.180	79,500
2023-05-04	7.850	8.000	7.130	7.320	14.640	61,500
2023-05-03	7.820	7.900	7.820	7.840	15.680	15,500
2023-05-02	8.100	8.150	7.820	7.970	15.940	38,500
2023-04-28	8.060	8.100	8.060	8.100	16.200	13,000
2023-04-27	8.100	8.230	8.100	8.230	16.460	42,500
2023-04-26	8.120	8.690	8.100	8.310	16.620	51,500
2023-04-25	8.000	8.200	8.000	8.150	16.300	46,500
2023-04-24	8.000	8.030	8.000	8.000	16.000	13,500
2023-04-21	7.880	7.990	7.850	7.990	15.980	22,500
2023-04-20	8.000	8.000	7.850	7.990	15.980	34,500
2023-04-19	7.900	7.900	7.900	7.900	15.800	6,000
2023-04-18	7.880	8.100	7.800	8.100	16.200	12,000
2023-04-17	7.980	7.980	7.850	7.970	15.940	21,000
2023-04-14	7.950	7.990	7.920	7.980	15.960	15,500
2023-04-13	7.800	8.080	7.800	7.990	15.980	34,000
2023-04-12	7.590	7.910	7.450	7.910	15.820	12,000
2023-04-11	7.950	8.000	7.720	7.820	15.640	14,000
2023-04-10	8.040	8.100	8.040	8.080	16.160	10,500
2023-04-07	8.060	8.060	7.950	8.040	16.080	30,500
2023-04-06	8.020	8.300	7.950	8.050	16.100	20,000
2023-03-31	8.470	8.470	8.000	8.100	16.200	19,000
2023-03-30	8.200	8.300	8.180	8.250	16.500	12,000
2023-03-29	8.010	8.180	8.010	8.180	16.360	8,000
2023-03-28	8.150	8.150	8.030	8.030	16.060	4,000
2023-03-27	8.120	8.200	8.020	8.180	16.360	12,000
2023-03-24	8.250	8.250	8.250	8.250	16.500	500
2023-03-23	8.010	8.500	8.010	8.440	16.880	26,000
2023-03-22	8.650	8.650	8.060	8.270	16.540	4,500
2023-03-21	8.250	8.250	8.220	8.220	16.440	1,000
2023-03-20	8.020	8.250	8.020	8.250	16.500	4,500
2023-03-17	8.200	8.200	8.020	8.020	16.040	9,000
2023-03-16	8.000	8.200	8.000	8.200	16.400	5,000
2023-03-15	8.170	8.170	8.050	8.050	16.100	1,000
2023-03-14	8.000	8.190	8.000	8.180	16.360	11,500
2023-03-13	8.000	8.250	8.000	8.000	16.000	17,000
2023-03-10	8.050	8.050	7.950	8.000	16.000	22,500
2023-03-09	8.250	8.250	8.150	8.230	16.460	14,000
2023-03-08	8.250	8.250	8.170	8.170	16.340	11,000
2023-03-07	8.250	8.250	8.010	8.050	16.100	7,000
2023-03-06	8.500	8.500	8.160	8.250	16.500	10,500
2023-03-03	8.200	8.200	8.050	8.050	16.100	9,000
2023-03-02	8.200	8.200	8.100	8.200	16.400	6,000
2023-03-01	8.100	8.350	8.100	8.200	16.400	9,000
2023-02-24	8.180	8.200	8.100	8.100	16.200	16,500
2023-02-23	8.880	8.880	8.180	8.180	16.360	16,500
2023-02-22	8.100	8.120	8.100	8.100	16.200	9,500
2023-02-21	8.050	8.190	8.050	8.050	16.100	7,500
2023-02-20	8.210	8.210	8.000	8.050	16.100	9,000
2023-02-17	8.240	8.500	8.050	8.500	17.000	36,000
2023-02-16	8.270	8.270	8.200	8.250	16.500	7,000
2023-02-15	8.490	8.490	8.250	8.250	16.500	10,000
2023-02-14	8.500	8.500	8.300	8.490	16.980	7,000
2023-02-13	8.400	8.490	8.400	8.490	16.980	2,000
2023-02-10	8.500	8.500	8.350	8.400	16.800	24,500
2023-02-09	8.470	8.490	8.470	8.470	16.940	7,000

← NewerPage 15 of 21 · 1,216 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.