Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.300	9.300	9.150	9.300	18.600	14,500
2022-05-13	9.520	9.730	9.320	9.490	18.980	33,000
2022-05-12	8.640	9.520	8.640	9.520	19.040	81,000
2022-05-11	9.600	9.600	9.600	9.600	19.200	18,000
2022-05-10	9.990	9.990	9.700	9.700	19.400	5,500
2022-05-09	9.750	9.750	9.560	9.560	19.120	22,500
2022-05-06	9.990	9.990	9.850	9.950	19.900	22,000
2022-05-05	10.000	10.000	9.990	9.990	19.980	13,000
2022-05-04	9.930	9.980	9.930	9.980	19.960	39,500
2022-05-03	9.990	9.990	9.530	9.940	19.880	3,500
2022-04-29	9.600	9.800	9.600	9.780	19.560	10,500
2022-04-28	9.500	9.500	9.490	9.490	18.980	20,500
2022-04-27	9.400	9.500	9.400	9.500	19.000	9,500
2022-04-26	9.510	9.790	9.510	9.790	19.580	9,500
2022-04-25	9.020	9.500	9.020	9.500	19.000	6,000
2022-04-22	9.050	9.390	9.050	9.390	18.780	14,000
2022-04-21	9.350	9.350	9.060	9.300	18.600	15,000
2022-04-20	9.330	9.340	9.330	9.340	18.680	2,500
2022-04-19	9.200	9.430	9.200	9.300	18.600	16,000
2022-04-18	8.900	9.100	8.900	9.050	18.100	35,000
2022-04-15	9.700	9.700	9.010	9.010	18.020	74,000
2022-04-14	10.000	10.000	10.000	10.000	20.000	7,500
2022-04-13	10.000	10.000	9.930	9.930	19.860	48,000
2022-04-12	10.350	10.350	10.000	10.000	20.000	37,500
2022-04-11	10.900	10.900	10.350	10.350	20.700	100,500
2022-04-08	10.850	10.850	10.650	10.650	21.300	26,500
2022-04-07	10.850	10.850	10.600	10.650	21.300	33,000
2022-04-06	10.800	10.800	10.500	10.700	21.400	39,500
2022-04-01	10.800	10.800	10.750	10.800	21.600	37,000
2022-03-31	10.800	10.850	10.750	10.850	21.700	15,500
2022-03-30	10.750	10.850	10.700	10.800	21.600	17,000
2022-03-29	10.850	10.850	10.700	10.700	21.400	10,000
2022-03-28	10.500	10.600	10.500	10.600	21.200	19,500
2022-03-25	10.550	10.650	10.550	10.650	21.300	26,500
2022-03-24	10.650	10.650	10.550	10.550	21.100	35,000
2022-03-23	10.700	10.750	10.650	10.650	21.300	26,500
2022-03-22	10.750	10.800	10.650	10.650	21.300	19,000
2022-03-21	10.800	10.850	10.750	10.750	21.500	24,000
2022-03-18	10.800	10.800	10.650	10.800	21.600	7,500
2022-03-17	10.650	10.850	10.650	10.700	21.400	36,500
2022-03-16	10.900	10.900	10.650	10.650	21.300	15,500
2022-03-15	10.800	11.000	10.800	10.900	21.800	31,000
2022-03-14	11.600	11.600	11.000	11.000	22.000	21,500
2022-03-11	10.600	10.800	10.600	10.800	21.600	48,500
2022-03-10	10.850	10.900	10.850	10.850	21.700	29,500
2022-03-09	11.000	11.000	10.850	10.850	21.700	24,000
2022-03-08	11.000	11.000	10.900	10.900	21.800	35,000
2022-03-07	11.100	11.200	11.000	11.000	22.000	109,000
2022-03-04	11.500	11.500	11.200	11.250	22.500	44,000
2022-03-03	11.100	11.300	11.100	11.300	22.600	35,000
2022-03-02	11.200	11.200	11.100	11.200	22.400	57,000
2022-03-01	11.200	11.250	11.200	11.250	22.500	43,500
2022-02-25	11.200	11.300	11.150	11.150	22.300	35,500
2022-02-24	11.050	11.200	11.050	11.100	22.200	98,500
2022-02-23	11.400	11.700	11.400	11.500	23.000	79,500
2022-02-22	11.000	11.300	11.000	11.300	22.600	60,000
2022-02-21	11.400	11.750	11.250	11.400	22.800	44,000
2022-02-18	11.850	11.850	11.200	11.200	22.400	111,000
2022-02-17	11.400	11.550	11.400	11.500	23.000	84,500
2022-02-16	11.550	11.550	11.250	11.300	22.600	75,000

← NewerPage 19 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.