Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.250	11.550	11.250	11.250	22.500	28,500
2022-02-14	11.450	11.450	11.050	11.200	22.400	73,500
2022-02-11	11.650	11.650	11.550	11.550	23.100	56,000
2022-02-10	11.000	11.400	11.000	11.200	22.400	53,000
2022-02-09	11.500	11.500	10.750	10.750	21.500	72,500
2022-02-08	11.100	11.600	11.100	11.450	22.900	81,000
2022-02-07	11.550	11.550	11.000	11.200	22.400	88,500
2022-01-26	9.630	10.700	9.630	10.500	21.000	133,000
2022-01-25	11.000	11.000	10.700	10.700	21.400	47,000
2022-01-24	9.990	11.000	9.990	11.000	22.000	86,500
2022-01-21	11.000	11.500	11.000	11.100	22.200	138,500
2022-01-20	11.300	11.900	11.300	11.700	23.400	108,000
2022-01-19	11.100	11.400	11.050	11.400	22.800	106,500
2022-01-18	10.200	11.450	10.200	10.850	21.700	122,000
2022-01-17	10.800	11.500	10.800	10.800	21.600	358,000
2022-01-14	12.000	12.500	12.000	12.000	24.000	488,500
2022-01-13	11.600	11.600	11.000	11.600	23.200	413,500
2022-01-12	10.200	10.800	10.200	10.550	21.100	255,500
2022-01-11	9.450	10.300	9.450	9.900	19.800	138,500
2022-01-10	10.650	10.650	9.700	9.700	19.400	301,000
2022-01-07	10.500	10.900	10.500	10.700	21.400	810,000
2022-01-06	9.000	9.920	9.000	9.920	19.840	372,000
2022-01-05	8.200	9.020	8.200	9.020	18.040	200,500
2022-01-04	8.580	8.580	7.880	8.200	16.400	214,500
2022-01-03	7.820	8.580	7.820	8.580	17.160	277,500
2021-12-30	7.550	7.800	7.550	7.800	15.600	41,500
2021-12-29	7.460	7.500	7.450	7.500	15.000	42,000
2021-12-28	7.620	7.620	7.500	7.500	15.000	44,500
2021-12-27	7.670	7.670	7.660	7.670	15.340	12,000
2021-12-24	7.680	7.680	7.670	7.680	15.360	30,500
2021-12-23	7.800	7.800	7.530	7.680	15.360	31,500
2021-12-22	7.510	7.580	7.510	7.580	15.160	42,500
2021-12-21	7.780	7.780	7.520	7.600	15.200	71,000
2021-12-20	7.320	7.810	7.320	7.810	15.620	201,500
2021-12-17	7.000	7.100	7.000	7.100	14.200	29,000
2021-12-16	7.000	7.000	7.000	7.000	14.000	17,000
2021-12-15	7.000	7.100	6.950	6.950	13.900	23,500
2021-12-14	7.070	7.070	7.000	7.000	14.000	11,000
2021-12-13	6.970	7.090	6.970	7.090	14.180	30,000
2021-12-10	7.000	7.000	6.950	6.950	13.900	16,000
2021-12-09	7.280	7.280	6.970	6.970	13.940	14,500
2021-12-08	6.620	7.040	6.620	6.900	13.800	8,500
2021-12-07	7.100	7.100	6.950	6.950	13.900	21,500
2021-12-06	7.110	7.110	7.000	7.000	14.000	5,500
2021-12-03	7.130	7.130	6.990	7.000	14.000	5,000
2021-12-02	7.010	7.140	7.010	7.130	14.260	26,500
2021-12-01	6.950	7.000	6.950	7.000	14.000	30,500
2021-11-30	6.930	6.960	6.930	6.940	13.880	22,500
2021-11-29	6.930	6.930	6.930	6.930	13.860	6,000
2021-11-26	7.100	7.100	6.980	6.980	13.960	23,000
2021-11-25	6.990	7.190	6.980	7.190	14.380	35,500
2021-11-24	7.430	7.430	7.100	7.200	14.400	4,000
2021-11-23	6.900	7.150	6.900	7.150	14.300	13,000
2021-11-22	6.850	6.970	6.850	6.870	13.740	6,000
2021-11-19	6.900	6.950	6.850	6.850	13.700	8,500
2021-11-18	7.010	7.010	6.950	6.950	13.900	9,000
2021-11-17	6.990	7.150	6.900	6.990	13.980	6,500
2021-11-16	7.010	7.010	6.900	6.990	13.980	21,500
2021-11-15	6.910	7.070	6.910	7.070	14.140	6,000
2021-11-12	7.260	7.260	7.080	7.080	14.160	10,000

← NewerPage 20 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.