Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.770	7.860	7.670	7.860	15.720	11,000
2022-11-02	7.990	8.000	7.990	8.000	16.000	2,000
2022-11-01	8.000	8.000	7.660	7.990	15.980	37,500
2022-10-31	8.620	8.620	8.330	8.330	16.660	1,000
2022-10-28	8.100	8.100	8.000	8.000	16.000	4,000
2022-10-27	8.200	8.240	7.850	8.240	16.480	11,000
2022-10-26	7.880	8.200	7.880	8.200	16.400	1,000
2022-10-25	7.940	7.940	7.880	7.880	15.760	6,000
2022-10-24	8.000	8.020	7.930	7.930	15.860	10,500
2022-10-21	7.810	7.920	7.810	7.920	15.840	12,000
2022-10-20	7.800	7.900	7.800	7.810	15.620	7,000
2022-10-19	8.030	8.030	7.770	7.800	15.600	16,000
2022-10-18	8.020	8.020	7.900	8.010	16.020	16,000
2022-10-17	8.200	8.200	7.820	8.030	16.060	27,000
2022-10-14	8.050	8.300	8.050	8.200	16.400	48,500
2022-10-13	8.450	8.450	7.630	8.250	16.500	49,000
2022-10-12	8.360	8.950	8.350	8.400	16.800	61,000
2022-10-11	8.900	8.900	8.330	8.330	16.660	28,000
2022-10-07	8.800	9.060	8.800	9.040	18.080	13,000
2022-10-06	9.100	9.190	8.820	8.820	17.640	33,000
2022-10-05	9.070	9.180	9.010	9.010	18.020	75,500
2022-10-04	9.140	9.290	9.020	9.290	18.580	28,500
2022-10-03	9.180	9.200	9.010	9.160	18.320	15,500
2022-09-30	9.070	9.200	9.070	9.200	18.400	1,500
2022-09-29	9.200	9.300	9.080	9.300	18.600	17,000
2022-09-28	9.400	9.400	8.810	9.300	18.600	17,000
2022-09-27	9.120	9.480	9.110	9.480	18.960	19,500
2022-09-26	8.690	9.540	8.690	9.440	18.880	37,500
2022-09-23	9.700	9.700	9.550	9.600	19.200	16,500
2022-09-22	9.500	9.700	9.310	9.700	19.400	22,000
2022-09-21	9.250	9.600	9.150	9.600	19.200	12,000
2022-09-20	9.650	9.800	9.650	9.800	19.600	6,500
2022-09-19	10.050	10.050	9.530	9.820	19.640	34,500
2022-09-16	9.750	9.820	9.580	9.820	19.640	28,000
2022-09-15	9.720	9.810	9.720	9.750	19.500	39,500
2022-09-14	9.800	9.890	9.520	9.720	19.440	79,500
2022-09-13	9.900	9.960	9.800	9.960	19.920	55,000
2022-09-12	9.990	10.150	9.950	9.950	19.900	28,000
2022-09-08	9.970	10.000	9.810	9.980	19.960	24,000
2022-09-07	9.950	10.000	9.950	9.970	19.940	12,500
2022-09-06	10.150	10.150	9.950	10.000	20.000	47,500
2022-09-05	9.860	10.100	9.720	10.050	20.100	37,000
2022-09-02	10.000	10.000	9.810	9.860	19.720	65,000
2022-09-01	9.760	9.770	9.500	9.640	19.280	20,500
2022-08-31	9.520	9.760	9.500	9.760	19.520	26,500
2022-08-30	9.790	9.900	9.500	9.770	19.540	82,000
2022-08-29	9.500	9.690	9.300	9.690	19.380	53,000
2022-08-26	9.100	9.470	9.100	9.440	18.880	40,500
2022-08-25	9.000	9.430	9.000	9.380	18.760	11,500
2022-08-24	9.000	9.130	8.910	9.130	18.260	18,500
2022-08-23	8.700	9.180	8.650	9.100	18.200	56,000
2022-08-22	8.500	9.350	8.500	9.000	18.000	166,500
2022-08-19	8.310	8.500	8.310	8.500	17.000	30,000
2022-08-18	8.440	8.470	8.290	8.450	16.900	14,500
2022-08-17	8.160	8.500	8.160	8.450	16.900	51,500
2022-08-16	8.500	8.500	8.460	8.460	16.920	13,500
2022-08-15	8.500	8.500	8.240	8.500	17.000	3,500
2022-08-12	8.380	8.500	8.380	8.500	17.000	2,500
2022-08-11	8.500	8.500	8.480	8.500	17.000	25,000
2022-08-10	8.300	8.300	8.300	8.300	16.600	500

← NewerPage 17 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.