Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.200	14.900	14.000	14.900	14.900	14,003
2025-07-28	14.300	14.300	14.000	14.300	14.300	15,139
2025-07-25	13.800	15.200	13.800	15.200	15.200	41,500
2025-07-24	13.800	13.800	13.800	13.800	13.800	0
2025-07-23	13.800	13.800	13.800	13.800	13.800	0
2025-07-22	15.050	15.050	13.550	13.800	13.800	27,414
2025-07-21	15.550	15.550	14.050	14.950	14.950	15,000
2025-07-18	14.600	14.800	14.050	14.800	14.800	27,499
2025-07-17	14.950	14.950	14.950	14.950	14.950	3,000
2025-07-16	14.950	14.950	14.600	14.600	14.600	18,392
2025-07-15	15.150	15.150	15.150	15.150	15.150	0
2025-07-14	13.950	15.150	13.950	15.150	15.150	10,001
2025-07-11	13.600	13.600	13.600	13.600	13.600	0
2025-07-10	13.600	13.600	13.600	13.600	13.600	0
2025-07-09	13.600	13.600	13.600	13.600	13.600	0
2025-07-08	13.800	13.800	13.600	13.600	13.600	7,001
2025-07-07	13.750	13.800	13.750	13.800	13.800	3,002
2025-07-04	13.700	14.050	13.700	13.700	13.700	47,000
2025-07-03	14.000	14.000	13.700	13.700	13.700	19,000
2025-07-02	14.000	14.000	14.000	14.000	14.000	14,253
2025-07-01	14.100	14.200	14.000	14.000	14.000	31,000
2025-06-30	14.200	14.200	14.150	14.150	14.150	14,002
2025-06-27	13.800	13.800	13.800	13.800	13.800	0
2025-06-26	13.800	13.800	13.800	13.800	13.800	1,002
2025-06-25	13.800	14.000	13.800	13.800	13.800	7,000
2025-06-24	13.600	13.850	13.600	13.600	13.600	8,000
2025-06-23	13.600	13.600	13.600	13.600	13.600	10,000
2025-06-20	14.000	14.550	14.000	14.550	14.550	4,333
2025-06-19	13.650	13.650	13.650	13.650	13.650	1,000
2025-06-18	13.950	13.950	13.650	13.650	13.650	2,000
2025-06-17	14.550	14.550	13.650	13.650	13.650	8,500
2025-06-16	14.600	14.600	14.600	14.600	14.600	2,001
2025-06-13	13.700	13.700	13.700	13.700	13.700	0
2025-06-12	13.450	13.800	13.350	13.700	13.700	23,001
2025-06-11	13.500	13.950	13.500	13.500	13.500	16,000
2025-06-10	13.950	13.950	13.950	13.950	13.950	1,001
2025-06-09	13.500	13.500	13.500	13.500	13.500	3,120
2025-06-06	14.250	14.250	13.650	14.150	14.150	7,000
2025-06-05	14.300	14.350	14.250	14.250	14.250	3,001
2025-06-04	13.600	14.450	13.300	14.350	14.350	36,501
2025-06-03	13.650	13.650	13.600	13.600	13.600	15,408
2025-06-02	13.700	13.800	13.600	13.600	13.600	31,002
2025-05-29	13.750	13.850	13.700	13.800	13.800	45,500
2025-05-28	13.600	14.300	13.600	13.750	13.750	53,000
2025-05-27	14.400	14.400	14.400	14.400	14.400	0
2025-05-26	14.400	14.400	14.400	14.400	14.400	0
2025-05-23	14.400	14.400	14.400	14.400	14.400	3,000
2025-05-22	14.450	14.450	14.450	14.450	14.450	0
2025-05-21	14.450	14.450	14.450	14.450	14.450	0
2025-05-20	14.450	14.450	14.450	14.450	14.450	0
2025-05-19	14.550	14.550	14.450	14.450	14.450	2,000
2025-05-16	14.600	14.600	14.450	14.450	14.450	3,621
2025-05-15	14.200	14.700	13.900	14.700	14.700	20,037
2025-05-14	14.450	14.450	14.200	14.200	14.200	3,001
2025-05-13	14.400	14.500	14.050	14.050	14.050	6,001
2025-05-12	14.400	14.400	14.400	14.400	14.400	4,001
2025-05-09	14.350	14.400	14.350	14.400	14.400	6,001
2025-05-08	14.550	14.550	14.000	14.400	14.400	13,001
2025-05-07	14.000	14.950	14.000	14.000	14.000	26,001
2025-05-06	13.350	14.000	13.350	13.600	13.600	19,002

← NewerPage 6 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.