Yjn Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 2,063 |
| 2025-10-22 | 17.500 | 17.500 | 16.200 | 16.250 | 16.250 | 106,321 |
| 2025-10-21 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 0 |
| 2025-10-20 | 18.750 | 18.750 | 17.500 | 18.350 | 18.350 | 27,838 |
| 2025-10-17 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 13,000 |
| 2025-10-16 | 18.050 | 18.050 | 17.350 | 17.500 | 17.500 | 31,001 |
| 2025-10-15 | 18.950 | 18.950 | 17.450 | 17.450 | 17.450 | 19,005 |
| 2025-10-14 | 18.400 | 18.450 | 17.250 | 17.500 | 17.500 | 78,219 |
| 2025-10-13 | 16.150 | 18.550 | 16.150 | 18.550 | 18.550 | 6,200 |
| 2025-10-09 | 19.100 | 19.100 | 17.850 | 17.850 | 17.850 | 72,023 |
| 2025-10-08 | 17.700 | 17.900 | 17.350 | 17.500 | 17.500 | 77,001 |
| 2025-10-07 | 17.800 | 17.900 | 17.450 | 17.500 | 17.500 | 37,500 |
| 2025-10-03 | 16.000 | 17.450 | 16.000 | 16.500 | 16.500 | 112,000 |
| 2025-10-02 | 14.750 | 15.950 | 14.700 | 15.950 | 15.950 | 38,203 |
| 2025-10-01 | 14.500 | 14.500 | 14.400 | 14.500 | 14.500 | 11,001 |
| 2025-09-30 | 14.550 | 15.050 | 14.500 | 15.000 | 15.000 | 81,000 |
| 2025-09-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-09-26 | 13.950 | 14.050 | 13.900 | 14.000 | 14.000 | 47,000 |
| 2025-09-25 | 14.000 | 14.000 | 13.500 | 13.500 | 13.500 | 5,500 |
| 2025-09-24 | 13.850 | 13.950 | 13.800 | 13.800 | 13.800 | 16,000 |
| 2025-09-23 | 13.750 | 13.750 | 13.500 | 13.650 | 13.650 | 20,402 |
| 2025-09-22 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 17,002 |
| 2025-09-19 | 13.100 | 13.700 | 13.000 | 13.700 | 13.700 | 61,001 |
| 2025-09-18 | 13.400 | 13.600 | 13.200 | 13.200 | 13.200 | 45,773 |
| 2025-09-17 | 13.300 | 13.450 | 13.300 | 13.400 | 13.400 | 17,501 |
| 2025-09-16 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 4,823 |
| 2025-09-15 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2025-09-12 | 13.250 | 13.300 | 13.200 | 13.200 | 13.200 | 12,004 |
| 2025-09-11 | 13.800 | 14.200 | 13.200 | 13.200 | 13.200 | 47,500 |
| 2025-09-10 | 13.300 | 13.350 | 13.250 | 13.350 | 13.350 | 16,000 |
| 2025-09-09 | 13.300 | 13.350 | 13.250 | 13.250 | 13.250 | 13,500 |
| 2025-09-08 | 13.250 | 13.450 | 13.250 | 13.250 | 13.250 | 31,001 |
| 2025-09-05 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2025-09-04 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2025-09-03 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 2,000 |
| 2025-09-02 | 13.650 | 13.650 | 13.650 | 13.650 | 13.650 | 14,118 |
| 2025-09-01 | 13.650 | 13.650 | 13.600 | 13.600 | 13.600 | 42,333 |
| 2025-08-29 | 13.750 | 13.750 | 13.600 | 13.600 | 13.600 | 31,001 |
| 2025-08-28 | 13.800 | 13.800 | 13.750 | 13.750 | 13.750 | 9,334 |
| 2025-08-27 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 11,200 |
| 2025-08-26 | 13.900 | 14.200 | 13.800 | 14.100 | 14.100 | 34,000 |
| 2025-08-25 | 13.400 | 13.800 | 13.350 | 13.800 | 13.800 | 25,001 |
| 2025-08-22 | 15.000 | 15.000 | 13.700 | 14.350 | 14.350 | 6,001 |
| 2025-08-21 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2025-08-20 | 13.800 | 14.750 | 13.800 | 14.750 | 14.750 | 9,004 |
| 2025-08-19 | 14.200 | 14.200 | 14.000 | 14.000 | 14.000 | 10,489 |
| 2025-08-18 | 13.350 | 14.300 | 13.350 | 14.000 | 14.000 | 89,500 |
| 2025-08-15 | 13.800 | 14.200 | 13.800 | 14.200 | 14.200 | 54,001 |
| 2025-08-14 | 14.100 | 14.100 | 12.850 | 13.800 | 13.800 | 47,169 |
| 2025-08-13 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-08-12 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-08-11 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-08-08 | 14.600 | 14.600 | 14.300 | 14.300 | 14.300 | 4,000 |
| 2025-08-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 12,030 |
| 2025-08-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,000 |
| 2025-08-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,032 |
| 2025-08-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,500 |
| 2025-08-01 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-07-31 | 14.100 | 14.100 | 13.900 | 14.000 | 14.000 | 8,355 |
| 2025-07-30 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 7,001 |
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.