Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.340	8.400	8.320	8.320	16.640	18,000
2022-08-08	8.450	8.450	8.020	8.250	16.500	38,000
2022-08-05	8.290	8.460	8.200	8.390	16.780	246,500
2022-08-04	8.240	8.490	8.240	8.410	16.820	29,000
2022-08-03	8.230	8.640	8.230	8.640	17.280	24,500
2022-08-02	8.660	8.660	8.660	8.660	17.320	500
2022-08-01	8.400	8.410	8.350	8.410	16.820	17,500
2022-07-29	8.400	8.400	8.400	8.400	16.800	0
2022-07-28	8.270	8.500	8.270	8.400	16.800	12,000
2022-07-27	8.200	8.270	8.200	8.270	16.540	3,500
2022-07-26	8.400	8.450	8.400	8.410	16.820	32,000
2022-07-25	8.410	8.490	8.400	8.400	16.800	26,500
2022-07-22	8.450	8.490	8.320	8.490	16.980	27,000
2022-07-21	8.490	8.560	8.420	8.560	17.120	8,500
2022-07-20	8.500	8.540	8.330	8.500	17.000	22,500
2022-07-19	8.720	8.720	8.390	8.590	17.180	27,500
2022-07-18	8.190	8.530	8.190	8.510	17.020	18,500
2022-07-15	8.620	8.620	8.620	8.620	17.240	1,000
2022-07-14	8.640	8.760	8.600	8.700	17.400	26,500
2022-07-13	8.770	8.790	8.660	8.660	17.320	4,500
2022-07-12	8.600	8.800	8.600	8.770	17.540	10,500
2022-07-11	8.800	8.840	8.600	8.840	17.680	19,000
2022-07-08	9.840	9.840	8.600	9.000	18.000	55,500
2022-07-07	9.450	9.450	9.450	9.450	18.900	2,500
2022-07-06	8.670	8.780	8.610	8.690	17.380	76,500
2022-07-05	8.900	8.980	8.210	8.860	17.720	33,000
2022-07-04	9.190	9.190	9.190	9.190	18.380	0
2022-07-01	9.190	9.200	8.810	9.190	18.380	24,500
2022-06-30	8.900	9.270	8.870	9.270	18.540	13,000
2022-06-29	9.110	9.110	9.110	9.110	18.220	2,500
2022-06-28	9.500	9.500	9.100	9.260	18.520	7,500
2022-06-27	8.980	8.990	8.980	8.990	17.980	2,500
2022-06-24	8.800	8.990	8.770	8.990	17.980	17,500
2022-06-23	8.530	8.800	8.530	8.800	17.600	14,000
2022-06-22	9.000	9.010	8.900	8.950	17.900	49,000
2022-06-21	9.060	9.300	8.860	9.300	18.600	49,500
2022-06-20	9.110	9.200	9.110	9.190	18.380	14,000
2022-06-17	9.800	9.800	9.310	9.360	18.720	36,000
2022-06-16	9.590	9.670	9.260	9.630	19.260	57,000
2022-06-15	9.050	9.750	9.050	9.590	19.180	57,500
2022-06-14	9.000	9.230	9.000	9.090	18.180	31,000
2022-06-13	9.980	10.200	9.290	9.590	19.180	42,000
2022-06-10	9.290	9.290	9.250	9.290	18.580	13,000
2022-06-09	9.300	9.300	9.240	9.290	18.580	33,000
2022-06-08	9.050	9.300	9.050	9.300	18.600	47,500
2022-06-07	9.290	9.290	9.250	9.290	18.580	7,000
2022-06-06	9.220	9.300	9.210	9.300	18.600	11,000
2022-06-02	9.300	9.300	9.200	9.300	18.600	35,500
2022-06-01	9.290	9.290	9.290	9.290	18.580	1,000
2022-05-31	9.630	9.630	9.200	9.200	18.400	33,500
2022-05-30	9.360	9.360	9.250	9.250	18.500	16,000
2022-05-27	9.300	9.400	9.300	9.350	18.700	10,500
2022-05-26	9.310	9.350	9.250	9.350	18.700	30,000
2022-05-25	9.250	9.460	9.210	9.340	18.680	37,500
2022-05-24	9.300	9.390	9.300	9.350	18.700	28,000
2022-05-23	9.390	9.410	9.390	9.400	18.800	15,000
2022-05-20	9.690	9.690	9.200	9.400	18.800	12,000
2022-05-19	9.300	9.380	9.300	9.380	18.760	4,500
2022-05-18	9.400	9.400	9.300	9.320	18.640	14,000
2022-05-17	9.050	9.150	9.050	9.150	18.300	34,000

← NewerPage 18 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.