Yjn Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.150	18.150	17.950	18.000	18.000	20,000
2024-10-29	17.250	17.250	17.250	17.250	17.250	0
2024-10-28	17.150	17.250	17.150	17.250	17.250	9,000
2024-10-25	17.800	17.800	17.000	17.800	17.800	8,000
2024-10-24	17.800	17.800	17.800	17.800	17.800	4,000
2024-10-23	17.800	17.850	17.300	17.800	17.800	15,000
2024-10-22	18.550	18.550	18.550	18.550	18.550	0
2024-10-21	18.550	18.550	18.550	18.550	18.550	1,000
2024-10-18	18.400	18.550	18.350	18.550	18.550	9,000
2024-10-17	18.000	18.750	17.800	18.450	18.450	18,000
2024-10-16	17.000	18.200	17.000	18.150	18.150	25,000
2024-10-15	18.300	18.300	18.300	18.300	18.300	28,000
2024-10-14	18.300	18.300	18.300	18.300	18.300	0
2024-10-11	19.000	19.250	18.300	18.300	18.300	58,000
2024-10-09	17.700	18.000	17.700	18.000	18.000	11,000
2024-10-08	18.050	18.200	17.850	17.850	17.850	17,000
2024-10-07	18.950	19.000	18.650	19.000	19.000	10,000
2024-10-04	18.150	18.950	18.000	18.950	18.950	10,000
2024-10-01	18.300	18.450	17.700	18.400	18.400	54,000
2024-09-30	18.100	18.950	18.000	18.300	18.300	99,000
2024-09-27	18.150	18.150	17.500	18.150	18.150	145,000
2024-09-26	16.500	16.500	16.500	16.500	16.500	0
2024-09-25	16.500	16.500	16.500	16.500	16.500	1,000
2024-09-24	16.700	16.700	16.400	16.400	16.400	10,000
2024-09-23	16.650	16.650	16.300	16.600	16.600	41,000
2024-09-20	16.750	17.350	16.700	17.000	17.000	4,000
2024-09-19	16.800	16.900	16.550	16.700	16.700	24,000
2024-09-18	17.150	17.450	16.300	16.900	16.900	88,000
2024-09-16	17.550	17.550	17.550	17.550	17.550	1,000
2024-09-13	17.300	17.300	17.300	17.300	17.300	3,000
2024-09-12	17.900	17.900	17.100	17.100	17.100	30,000
2024-09-11	18.200	18.200	18.000	18.000	18.000	2,000
2024-09-10	17.100	17.200	17.000	17.200	17.200	6,000
2024-09-09	18.050	18.050	17.700	17.700	17.700	6,000
2024-09-06	17.100	18.000	17.100	18.000	18.000	27,000
2024-09-05	17.050	17.050	17.050	17.050	17.050	0
2024-09-04	16.850	17.300	16.800	17.050	17.050	8,000
2024-09-03	17.200	18.000	16.800	18.000	18.000	9,000
2024-09-02	17.300	17.550	17.000	17.550	17.550	8,000
2024-08-30	17.200	17.800	17.200	17.350	17.350	25,000
2024-08-29	17.300	17.450	16.800	17.450	17.450	28,000
2024-08-28	17.700	17.700	17.700	17.700	17.700	0
2024-08-27	17.700	17.700	17.700	17.700	17.700	1,000
2024-08-26	18.000	18.000	18.000	18.000	18.000	0
2024-08-23	18.900	18.900	17.300	18.000	18.000	28,000
2024-08-22	17.800	17.800	17.400	17.400	17.400	36,000
2024-08-21	17.800	17.800	17.700	17.800	17.800	19,000
2024-08-20	17.800	18.000	17.700	18.000	18.000	31,000
2024-08-19	18.150	18.600	17.950	17.950	17.950	29,000
2024-08-16	18.650	18.650	18.000	18.150	18.150	27,000
2024-08-15	18.500	18.900	18.000	18.500	18.500	43,000
2024-08-14	17.850	18.500	17.150	18.500	18.500	105,000
2024-08-13	18.400	18.400	18.300	18.400	18.400	19,000
2024-08-12	18.350	18.450	18.350	18.400	18.400	16,000
2024-08-09	18.050	18.700	17.950	18.450	18.450	23,000
2024-08-08	18.450	18.500	18.450	18.450	18.450	4,000
2024-08-07	17.850	18.200	17.800	18.200	18.200	13,000
2024-08-06	17.600	18.050	17.600	17.800	17.800	48,000
2024-08-05	18.150	18.350	18.000	18.000	18.000	52,000
2024-08-02	18.850	19.000	18.700	18.700	18.700	30,000

← NewerPage 9 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.