Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.000	18.250	18.000	18.100	18.100	31,500
2026-07-21	17.950	18.200	17.900	18.200	18.200	15,001
2026-07-20	16.900	17.950	16.900	17.950	17.950	35,502
2026-07-17	17.800	18.200	17.800	18.200	18.200	79,000
2026-07-16	17.950	18.850	17.950	18.350	18.350	39,001
2026-07-15	18.850	19.000	18.250	18.600	18.600	33,500
2026-07-14	18.500	18.500	18.250	18.500	18.500	40,000
2026-07-13	18.800	18.800	18.400	18.450	18.450	64,000
2026-07-10	18.800	18.800	18.800	18.800	18.800	0
2026-07-09	18.350	18.950	18.350	18.800	18.800	65,500
2026-07-08	18.950	19.000	18.450	18.650	18.650	109,000
2026-07-07	19.200	19.200	18.300	18.600	18.600	98,001
2026-07-06	18.800	19.450	18.800	18.900	18.900	76,000
2026-07-03	19.150	19.150	18.650	19.100	19.100	42,000
2026-07-02	18.700	18.700	18.450	18.650	18.650	63,000
2026-07-01	19.300	19.350	18.550	18.650	18.650	93,502
2026-06-30	19.000	19.300	18.900	19.150	19.150	53,000
2026-06-29	19.250	19.300	18.800	18.900	18.900	113,001
2026-06-26	20.750	20.750	19.200	19.200	19.200	103,483
2026-06-25	20.000	20.050	19.200	19.900	19.900	74,099
2026-06-24	19.900	19.900	19.200	19.900	19.900	72,001
2026-06-23	20.100	20.150	19.550	20.000	20.000	180,003
2026-06-22	20.000	20.000	19.100	19.950	19.950	179,000
2026-06-18	19.100	19.700	19.000	19.350	19.350	149,000
2026-06-17	19.050	19.050	18.500	18.700	18.700	122,000
2026-06-16	19.900	19.900	19.050	19.050	19.050	106,000
2026-06-15	19.550	19.650	19.000	19.300	19.300	223,000
2026-06-12	19.900	20.500	19.500	19.500	19.500	95,057
2026-06-11	20.000	20.000	19.100	19.100	19.100	109,001
2026-06-10	20.800	20.800	20.000	20.000	20.000	72,002
2026-06-09	19.750	20.950	19.700	20.950	20.950	190,503
2026-06-08	18.000	19.750	18.000	19.400	19.400	159,001
2026-06-05	21.000	21.350	19.900	20.000	20.000	379,500
2026-06-04	20.000	21.900	20.000	21.450	21.450	378,000
2026-06-03	22.450	22.450	20.800	20.850	20.850	739,155
2026-06-02	24.250	24.250	22.250	22.450	22.450	621,041
2026-06-01	28.000	28.000	24.300	24.700	24.700	1,366,502
2026-05-29	26.450	26.450	26.450	26.450	26.450	696,129
2026-05-28	24.050	24.050	24.050	24.050	24.050	859,031
2026-05-27	21.900	21.900	21.900	21.900	21.900	351,004
2026-05-26	19.950	19.950	19.950	19.950	19.950	479,867
2026-05-25	16.500	18.150	16.500	18.150	18.150	140,304
2026-05-22	15.500	16.950	15.500	16.500	16.500	76,288
2026-05-21	15.000	15.950	14.900	15.500	15.500	85,000
2026-05-20	14.750	14.850	14.750	14.800	14.800	54,000
2026-05-19	15.500	15.500	14.600	14.700	14.700	153,500
2026-05-18	14.500	15.000	14.400	14.500	14.500	83,000
2026-05-15	14.000	14.500	13.700	14.200	14.200	90,112
2026-05-14	13.700	14.000	13.700	13.800	13.800	63,501
2026-05-13	14.250	14.250	13.500	13.600	13.600	26,573
2026-05-12	14.600	14.600	14.300	14.300	14.300	2,500
2026-05-11	13.900	14.300	13.650	13.650	13.650	29,002
2026-05-08	13.700	13.700	13.600	13.600	13.600	17,002
2026-05-07	13.800	14.100	13.800	13.800	13.800	31,002
2026-05-06	14.100	14.100	13.600	13.800	13.800	31,903
2026-05-05	13.950	14.150	13.850	14.100	14.100	36,770
2026-05-04	14.200	14.200	13.550	14.100	14.100	22,508
2026-04-30	13.850	14.000	13.850	14.000	14.000	15,000
2026-04-29	13.600	14.250	13.500	14.200	14.200	19,323
2026-04-28	13.600	13.650	13.500	13.650	13.650	19,223

← NewerPage 2 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.