Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.000	17.000	16.950	16.950	16.950	18,001
2026-01-19	17.450	17.450	16.650	16.950	16.950	22,102
2026-01-16	17.450	18.000	17.450	17.450	17.450	15,501
2026-01-15	17.700	17.950	16.500	17.950	17.950	9,000
2026-01-14	17.600	18.100	17.500	17.700	17.700	48,001
2026-01-13	17.900	17.950	17.850	17.850	17.850	7,000
2026-01-12	17.800	18.200	17.800	17.900	17.900	43,550
2026-01-09	18.300	18.700	17.150	17.250	17.250	66,005
2026-01-08	18.100	18.500	17.900	18.000	18.000	24,050
2026-01-07	19.400	19.400	17.900	18.100	18.100	37,000
2026-01-06	18.600	18.650	17.900	18.500	18.500	19,000
2026-01-05	18.200	18.650	17.900	18.650	18.650	28,101
2026-01-02	18.250	18.500	18.000	18.000	18.000	17,000
2025-12-31	18.100	18.100	18.100	18.100	18.100	4,000
2025-12-30	18.550	18.550	18.500	18.500	18.500	10,000
2025-12-29	19.300	19.300	18.800	18.800	18.800	12,001
2025-12-26	19.700	19.700	18.750	18.800	18.800	25,001
2025-12-24	18.900	18.900	18.850	18.900	18.900	26,000
2025-12-23	18.900	18.900	18.750	18.850	18.850	22,000
2025-12-22	19.000	19.200	18.800	18.950	18.950	52,004
2025-12-19	18.750	18.800	18.700	18.800	18.800	7,501
2025-12-18	19.050	19.050	19.050	19.050	19.050	1,002
2025-12-17	18.550	19.000	18.550	18.850	18.850	6,001
2025-12-16	18.950	18.950	18.450	18.750	18.750	15,001
2025-12-15	18.850	18.850	18.850	18.850	18.850	5,001
2025-12-12	18.800	19.000	18.800	19.000	19.000	26,501
2025-12-11	18.700	18.900	18.700	18.800	18.800	29,000
2025-12-10	18.700	18.750	18.500	18.750	18.750	63,150
2025-12-09	18.800	19.450	18.200	19.350	19.350	103,749
2025-12-08	19.100	19.500	19.000	19.100	19.100	39,202
2025-12-05	18.800	19.100	18.700	18.900	18.900	44,150
2025-12-04	18.800	18.800	18.500	18.650	18.650	8,000
2025-12-03	18.500	18.650	18.000	18.650	18.650	20,348
2025-12-02	19.150	19.150	18.100	18.650	18.650	46,252
2025-12-01	18.000	18.350	17.950	17.950	17.950	14,001
2025-11-28	18.000	18.500	17.850	18.150	18.150	53,241
2025-11-27	17.950	17.950	17.850	17.850	17.850	5,318
2025-11-26	18.000	18.000	17.950	17.950	17.950	5,000
2025-11-25	18.050	18.100	17.750	18.050	18.050	76,912
2025-11-24	17.750	18.050	17.750	18.050	18.050	25,500
2025-11-21	18.000	18.000	17.650	17.650	17.650	12,000
2025-11-20	18.000	18.100	18.000	18.000	18.000	55,056
2025-11-19	18.000	18.100	17.600	18.050	18.050	53,000
2025-11-18	17.700	18.200	17.500	18.000	18.000	57,001
2025-11-17	18.500	18.500	18.000	18.000	18.000	73,003
2025-11-14	17.600	18.050	17.600	18.000	18.000	65,002
2025-11-13	16.900	18.000	16.900	17.950	17.950	55,124
2025-11-12	16.000	16.550	16.000	16.500	16.500	9,252
2025-11-11	16.700	16.700	16.300	16.300	16.300	10,004
2025-11-10	16.000	16.000	16.000	16.000	16.000	0
2025-11-07	15.750	16.050	15.750	16.000	16.000	15,000
2025-11-06	15.700	16.000	15.700	16.000	16.000	22,037
2025-11-05	15.550	16.250	15.550	16.250	16.250	16,300
2025-11-04	15.350	15.650	15.350	15.350	15.350	14,031
2025-11-03	15.150	15.800	15.150	15.350	15.350	21,500
2025-10-31	16.050	16.050	13.600	15.200	15.200	11,500
2025-10-30	14.800	14.800	14.800	14.800	14.800	4,000
2025-10-29	14.700	14.700	14.700	14.700	14.700	2,001
2025-10-28	14.700	14.700	14.700	14.700	14.700	1,227
2025-10-27	15.700	15.700	15.000	15.000	15.000	6,222

← NewerPage 4 of 21 · 1,220 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.