Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.200	14.200	12.900	14.000	14.000	37,001
2025-05-02	14.150	14.150	14.150	14.150	14.150	5,001
2025-04-30	14.950	14.950	14.950	14.950	14.950	0
2025-04-29	15.000	15.000	14.950	14.950	14.950	3,101
2025-04-28	14.300	14.300	14.300	14.300	14.300	1,001
2025-04-25	14.500	14.500	14.500	14.500	14.500	0
2025-04-24	14.550	14.550	14.500	14.500	14.500	5,001
2025-04-23	15.000	15.000	15.000	15.000	15.000	1,001
2025-04-22	15.100	15.100	15.000	15.000	15.000	2,001
2025-04-21	15.000	15.000	15.000	15.000	15.000	0
2025-04-18	15.000	15.000	15.000	15.000	15.000	0
2025-04-17	15.000	15.000	15.000	15.000	15.000	0
2025-04-16	15.050	15.300	14.800	15.000	15.000	16,003
2025-04-15	14.100	15.950	14.100	15.950	15.950	5,012
2025-04-14	14.600	14.750	14.600	14.750	14.750	8,003
2025-04-11	14.400	14.400	13.600	13.600	13.600	3,003
2025-04-10	14.450	14.450	14.400	14.400	14.400	16,000
2025-04-09	13.200	13.400	13.150	13.150	13.150	80,005
2025-04-08	15.400	15.500	14.600	14.600	14.600	36,001
2025-04-07	14.600	14.800	14.600	14.600	14.600	77,070
2025-04-02	16.150	16.500	16.150	16.200	16.200	32,500
2025-04-01	16.850	16.850	16.150	16.150	16.150	3,004
2025-03-31	16.600	16.850	16.300	16.850	16.850	17,501
2025-03-28	16.350	16.600	16.350	16.600	16.600	81,010
2025-03-27	16.150	16.950	16.150	16.550	16.550	22,279
2025-03-26	16.400	16.950	16.400	16.500	16.500	16,005
2025-03-25	16.500	16.600	16.400	16.400	16.400	18,500
2025-03-24	16.500	16.500	16.200	16.200	16.200	5,188
2025-03-21	17.000	17.000	16.500	17.000	17.000	12,008
2025-03-20	17.800	17.800	17.800	17.800	17.800	0
2025-03-19	17.750	18.500	17.750	17.800	17.800	28,046
2025-03-18	16.550	17.800	16.550	17.800	17.800	63,501
2025-03-17	16.550	16.550	16.550	16.550	16.550	5,051
2025-03-14	16.550	16.550	16.550	16.550	16.550	2,030
2025-03-13	16.400	17.000	16.400	16.550	16.550	14,014
2025-03-12	16.050	16.400	16.050	16.400	16.400	3,267
2025-03-11	16.150	16.300	16.100	16.100	16.100	8,019
2025-03-10	15.950	16.150	15.650	16.150	16.150	5,505
2025-03-07	15.700	16.350	15.600	15.950	15.950	14,004
2025-03-06	16.000	16.500	16.000	16.400	16.400	14,575
2025-03-05	15.900	16.050	15.900	16.050	16.050	8,182
2025-03-04	16.900	16.900	16.900	16.900	16.900	0
2025-03-03	16.900	16.900	16.900	16.900	16.900	1,024
2025-02-27	16.800	16.800	16.800	16.800	16.800	1,012
2025-02-26	16.400	16.850	16.400	16.800	16.800	8,011
2025-02-25	16.650	16.800	16.650	16.800	16.800	2,015
2025-02-24	16.600	16.650	16.300	16.650	16.650	13,013
2025-02-21	16.650	16.650	16.400	16.500	16.500	6,051
2025-02-20	16.400	17.400	16.400	16.650	16.650	42,020
2025-02-19	16.350	16.350	16.100	16.250	16.250	27,063
2025-02-18	16.800	16.800	16.600	16.650	16.650	9,031
2025-02-17	16.600	16.600	16.200	16.500	16.500	22,073
2025-02-14	17.050	17.050	16.500	16.600	16.600	13,065
2025-02-13	17.050	17.200	17.050	17.200	17.200	2,022
2025-02-12	17.150	17.250	17.100	17.100	17.100	13,241
2025-02-11	17.650	17.650	17.150	17.150	17.150	20,057
2025-02-10	17.400	17.500	17.300	17.300	17.300	9,026
2025-02-07	17.700	17.700	17.650	17.650	17.650	5,015
2025-02-06	17.350	17.650	17.350	17.650	17.650	11,011
2025-02-05	17.400	17.750	17.000	17.500	17.500	17,019

← NewerPage 7 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.