Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	8.360	8.450	8.300	8.440	16.880	41,500
2023-02-07	8.450	8.500	8.330	8.500	17.000	38,000
2023-02-06	8.600	8.870	8.500	8.510	17.020	14,000
2023-02-03	8.740	8.900	8.130	8.600	17.200	49,500
2023-02-02	9.100	9.100	8.700	8.700	17.400	233,000
2023-02-01	7.640	8.280	7.640	8.280	16.560	70,500
2023-01-31	7.430	7.530	7.310	7.530	15.060	65,000
2023-01-30	6.850	6.850	6.850	6.850	13.700	1,000
2023-01-17	6.900	6.900	6.900	6.900	13.800	500
2023-01-16	6.980	7.000	6.900	6.920	13.840	22,500
2023-01-13	6.950	6.990	6.710	6.800	13.600	14,000
2023-01-12	6.850	7.000	6.850	6.990	13.980	11,500
2023-01-11	6.870	6.870	6.850	6.850	13.700	7,000
2023-01-10	7.000	7.100	6.850	6.850	13.700	19,000
2023-01-09	7.000	7.080	6.850	6.900	13.800	31,000
2023-01-06	6.850	6.900	6.850	6.900	13.800	11,000
2023-01-05	6.660	6.840	6.640	6.840	13.680	11,500
2023-01-04	6.890	6.890	6.600	6.620	13.240	63,500
2023-01-03	6.990	6.990	6.640	6.890	13.780	7,500
2022-12-30	6.990	6.990	6.990	6.990	13.980	0
2022-12-29	6.990	6.990	6.990	6.990	13.980	1,000
2022-12-28	6.930	7.000	6.900	6.900	13.800	9,500
2022-12-27	6.990	6.990	6.900	6.970	13.940	30,500
2022-12-26	6.910	7.000	6.900	6.970	13.940	12,000
2022-12-23	6.950	7.000	6.900	6.900	13.800	22,500
2022-12-22	6.800	6.980	6.800	6.870	13.740	18,500
2022-12-21	6.830	7.200	6.730	6.730	13.460	74,000
2022-12-20	7.150	7.150	6.560	6.700	13.400	131,000
2022-12-19	7.150	7.190	7.130	7.150	14.300	15,500
2022-12-16	7.300	7.300	7.000	7.010	14.020	131,500
2022-12-15	7.530	7.530	7.260	7.300	14.600	88,000
2022-12-14	7.540	8.110	7.400	7.530	15.060	26,000
2022-12-13	7.500	7.540	7.410	7.540	15.080	30,500
2022-12-12	7.600	7.600	7.400	7.480	14.960	35,500
2022-12-09	7.890	7.890	7.530	7.600	15.200	42,500
2022-12-08	7.500	7.800	7.500	7.800	15.600	25,000
2022-12-07	7.800	7.810	7.800	7.800	15.600	23,500
2022-12-06	7.800	7.800	7.800	7.800	15.600	500
2022-12-05	7.800	7.800	7.700	7.800	15.600	12,500
2022-12-02	7.800	7.800	7.800	7.800	15.600	15,000
2022-12-01	7.580	7.800	7.580	7.800	15.600	1,000
2022-11-30	7.510	7.800	7.510	7.800	15.600	27,000
2022-11-29	7.670	7.780	7.430	7.750	15.500	7,500
2022-11-28	7.980	7.980	7.450	7.780	15.560	2,000
2022-11-25	7.610	7.620	7.610	7.620	15.240	10,000
2022-11-24	7.600	7.670	7.600	7.670	15.340	20,500
2022-11-23	8.000	8.000	7.600	7.600	15.200	121,500
2022-11-22	7.920	8.650	7.920	8.000	16.000	21,500
2022-11-21	8.580	8.670	8.580	8.660	17.320	6,500
2022-11-18	8.380	8.600	8.380	8.580	17.160	22,500
2022-11-17	7.520	8.280	7.420	8.250	16.500	35,500
2022-11-16	7.270	7.550	7.260	7.550	15.100	51,500
2022-11-15	7.240	7.650	7.240	7.290	14.580	76,500
2022-11-14	7.250	7.430	7.220	7.240	14.480	93,500
2022-11-11	7.750	7.750	7.110	7.250	14.500	15,500
2022-11-10	7.800	7.800	7.430	7.500	15.000	19,500
2022-11-09	7.710	7.830	7.620	7.800	15.600	14,500
2022-11-08	8.150	8.150	7.610	7.710	15.420	27,500
2022-11-07	8.280	8.280	8.110	8.110	16.220	1,500
2022-11-04	7.860	8.380	7.450	8.380	16.760	17,000

← NewerPage 16 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.