Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.500	17.500	17.500	17.500	17.500	6,501
2025-02-03	17.800	17.800	17.300	17.800	17.800	5,027
2025-01-22	17.900	17.950	17.500	17.950	17.950	22,000
2025-01-21	17.100	17.950	17.100	17.950	17.950	11,000
2025-01-20	17.950	17.950	17.800	17.950	17.950	29,000
2025-01-17	17.800	17.800	17.800	17.800	17.800	0
2025-01-16	17.800	17.800	17.800	17.800	17.800	10,000
2025-01-15	17.800	17.800	17.800	17.800	17.800	0
2025-01-14	17.800	17.800	17.800	17.800	17.800	0
2025-01-13	17.800	17.800	17.800	17.800	17.800	1,000
2025-01-10	18.000	18.000	17.250	17.950	17.950	15,000
2025-01-09	17.900	17.900	17.900	17.900	17.900	0
2025-01-08	17.700	17.900	17.650	17.900	17.900	9,000
2025-01-07	17.900	17.900	17.900	17.900	17.900	4,000
2025-01-06	18.100	18.100	18.100	18.100	18.100	10,000
2025-01-03	18.000	18.550	18.000	18.550	18.550	15,000
2025-01-02	18.000	18.000	18.000	18.000	18.000	1,000
2024-12-31	18.250	18.250	18.250	18.250	18.250	3,000
2024-12-30	18.050	18.050	17.950	17.950	17.950	9,000
2024-12-27	18.000	18.000	18.000	18.000	18.000	3,000
2024-12-26	18.000	18.000	18.000	18.000	18.000	0
2024-12-25	18.000	18.000	18.000	18.000	18.000	0
2024-12-24	18.400	18.450	18.000	18.000	18.000	12,000
2024-12-23	17.650	17.950	17.650	17.950	17.950	3,000
2024-12-20	17.150	17.650	17.150	17.150	17.150	8,000
2024-12-19	17.200	17.700	17.050	17.300	17.300	14,000
2024-12-18	17.500	17.800	17.350	17.800	17.800	26,000
2024-12-17	16.800	18.650	16.800	18.650	18.650	44,000
2024-12-16	18.500	18.500	18.500	18.500	18.500	0
2024-12-13	18.500	18.500	18.500	18.500	18.500	1,000
2024-12-12	17.950	18.500	17.950	18.500	18.500	3,000
2024-12-11	18.200	18.200	18.050	18.050	18.050	3,000
2024-12-10	18.200	18.200	18.200	18.200	18.200	0
2024-12-09	18.200	18.200	18.200	18.200	18.200	0
2024-12-06	18.200	18.200	18.200	18.200	18.200	0
2024-12-05	18.300	18.300	18.200	18.200	18.200	5,000
2024-12-04	18.300	18.300	18.300	18.300	18.300	8,000
2024-12-03	18.600	18.650	18.600	18.600	18.600	5,000
2024-12-02	18.600	18.600	18.600	18.600	18.600	0
2024-11-29	18.600	18.600	18.600	18.600	18.600	0
2024-11-28	18.600	18.600	18.600	18.600	18.600	0
2024-11-27	18.850	18.850	18.600	18.600	18.600	4,000
2024-11-26	18.300	18.700	18.300	18.700	18.700	5,000
2024-11-25	18.800	18.800	18.800	18.800	18.800	0
2024-11-22	18.800	18.800	18.800	18.800	18.800	0
2024-11-21	18.800	18.800	18.800	18.800	18.800	2,000
2024-11-20	17.800	18.850	17.800	18.850	18.850	2,015
2024-11-19	19.000	19.100	19.000	19.000	19.000	9,000
2024-11-18	19.000	19.000	18.700	19.000	19.000	7,000
2024-11-15	18.700	18.700	18.700	18.700	18.700	2,000
2024-11-14	19.000	19.000	18.850	18.950	18.950	18,000
2024-11-13	18.450	19.900	18.000	19.000	19.000	153,000
2024-11-12	19.400	19.400	17.600	18.400	18.400	14,000
2024-11-11	18.400	18.400	18.400	18.400	18.400	0
2024-11-08	18.400	18.400	18.400	18.400	18.400	7,000
2024-11-07	18.400	18.450	18.400	18.450	18.450	21,000
2024-11-06	18.050	18.050	18.050	18.050	18.050	0
2024-11-05	18.050	18.050	18.050	18.050	18.050	0
2024-11-04	18.050	18.050	18.050	18.050	18.050	2,000
2024-11-01	17.950	18.000	17.950	18.000	18.000	5,000

← NewerPage 8 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.