Yjn Co.,Ltd. historical data

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

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

← NewerPage 5 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.