Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.600	13.650	13.500	13.650	13.650	19,223
2026-04-27	13.550	13.700	13.200	13.650	13.650	14,055
2026-04-24	13.850	13.850	13.650	13.800	13.800	18,500
2026-04-23	14.000	14.050	13.800	13.800	13.800	17,001
2026-04-22	13.550	14.400	13.550	14.400	14.400	20,000
2026-04-21	13.600	14.450	13.550	14.200	14.200	13,000
2026-04-20	13.900	13.900	13.650	13.650	13.650	3,000
2026-04-17	13.600	13.650	13.600	13.650	13.650	10,200
2026-04-16	13.550	14.000	13.500	14.000	14.000	9,000
2026-04-15	14.000	14.000	13.400	13.500	13.500	23,000
2026-04-14	13.500	13.850	13.500	13.850	13.850	6,003
2026-04-13	13.600	13.600	13.600	13.600	13.600	20,002
2026-04-10	13.850	13.850	13.500	13.600	13.600	9,302
2026-04-09	13.850	13.850	13.850	13.850	13.850	0
2026-04-08	13.850	14.000	13.550	13.850	13.850	15,092
2026-04-07	13.600	13.600	13.500	13.500	13.500	63,003
2026-04-02	13.500	13.500	13.500	13.500	13.500	4,591
2026-04-01	13.650	13.650	13.650	13.650	13.650	1,151
2026-03-31	13.400	13.500	13.100	13.500	13.500	24,497
2026-03-30	13.550	13.550	13.300	13.450	13.450	11,003
2026-03-27	13.250	13.900	13.250	13.500	13.500	8,001
2026-03-26	13.500	13.800	13.000	13.800	13.800	17,000
2026-03-25	13.200	13.450	13.200	13.450	13.450	7,024
2026-03-24	13.200	13.450	13.200	13.450	13.450	5,031
2026-03-23	13.350	13.650	13.300	13.450	13.450	39,003
2026-03-20	13.750	13.950	13.200	13.700	13.700	64,039
2026-03-19	13.600	13.950	13.500	13.950	13.950	21,462
2026-03-18	14.000	14.150	13.700	13.750	13.750	43,005
2026-03-17	14.750	14.750	13.650	14.450	14.450	14,000
2026-03-16	14.100	14.300	14.000	14.300	14.300	7,003
2026-03-13	14.350	14.350	14.350	14.350	14.350	1,003
2026-03-12	14.050	14.400	14.000	14.400	14.400	39,001
2026-03-11	14.050	14.650	14.000	14.650	14.650	46,001
2026-03-10	14.500	14.500	14.200	14.200	14.200	37,016
2026-03-09	14.850	14.900	14.800	14.800	14.800	6,109
2026-03-06	15.050	15.300	14.400	14.850	14.850	49,005
2026-03-05	15.100	15.200	14.150	14.800	14.800	8,011
2026-03-04	14.600	15.100	14.600	15.100	15.100	31,003
2026-03-03	14.350	14.900	14.300	14.900	14.900	77,004
2026-03-02	15.000	15.000	14.900	15.000	15.000	9,004
2026-02-26	15.000	15.000	14.850	14.900	14.900	21,001
2026-02-25	14.850	15.000	14.800	14.850	14.850	38,003
2026-02-24	15.000	15.000	14.200	14.400	14.400	40,078
2026-02-23	15.050	15.100	14.750	15.050	15.050	29,005
2026-02-11	15.700	15.700	15.100	15.250	15.250	27,545
2026-02-10	15.650	15.650	15.550	15.550	15.550	2,500
2026-02-09	15.650	15.800	15.050	15.050	15.050	18,088
2026-02-06	15.600	15.650	15.600	15.650	15.650	17,003
2026-02-05	15.600	15.600	15.600	15.600	15.600	0
2026-02-04	15.600	15.600	15.300	15.600	15.600	18,000
2026-02-03	15.750	15.750	15.750	15.750	15.750	0
2026-02-02	15.750	15.750	15.750	15.750	15.750	1,000
2026-01-30	15.600	15.600	15.550	15.550	15.550	20,000
2026-01-29	16.000	16.000	15.900	15.900	15.900	2,003
2026-01-28	16.000	16.050	15.550	15.800	15.800	21,077
2026-01-27	16.000	16.050	16.000	16.000	16.000	23,001
2026-01-26	16.450	16.600	16.300	16.300	16.300	31,000
2026-01-23	16.500	16.500	15.500	16.450	16.450	39,000
2026-01-22	16.650	16.750	16.000	16.500	16.500	35,500
2026-01-21	16.800	16.800	16.650	16.650	16.650	40,000

← NewerPage 3 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.