Jiin Yeeh Ding Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 71.100 | 73.500 | 69.500 | 72.600 | 67.203 | 2,494,000 |
| 2024-07-30 | 69.000 | 70.300 | 67.600 | 70.000 | 64.796 | 1,088,000 |
| 2024-07-29 | 70.500 | 71.600 | 69.200 | 69.200 | 64.056 | 899,000 |
| 2024-07-26 | 67.800 | 70.900 | 66.500 | 69.700 | 64.519 | 1,596,000 |
| 2024-07-23 | 69.900 | 71.700 | 69.900 | 71.000 | 65.722 | 1,252,000 |
| 2024-07-22 | 74.200 | 74.700 | 69.800 | 69.900 | 62.667 | 2,164,000 |
| 2024-07-19 | 77.800 | 77.800 | 73.900 | 74.100 | 66.433 | 2,342,000 |
| 2024-07-18 | 80.300 | 83.100 | 77.000 | 78.100 | 70.019 | 4,734,000 |
| 2024-07-17 | 85.000 | 87.000 | 80.200 | 80.200 | 71.902 | 5,497,000 |
| 2024-07-16 | 82.000 | 85.200 | 80.300 | 81.500 | 73.067 | 2,306,000 |
| 2024-07-15 | 85.900 | 86.600 | 79.000 | 79.800 | 71.543 | 3,786,000 |
| 2024-07-12 | 88.100 | 92.400 | 85.300 | 85.800 | 76.922 | 6,384,000 |
| 2024-07-11 | 86.800 | 86.900 | 83.200 | 85.300 | 76.474 | 2,468,000 |
| 2024-07-10 | 82.500 | 85.000 | 80.200 | 83.900 | 75.219 | 2,325,000 |
| 2024-07-09 | 81.400 | 82.000 | 77.000 | 80.900 | 72.529 | 3,546,000 |
| 2024-07-08 | 78.200 | 85.000 | 78.000 | 78.600 | 70.467 | 3,503,000 |
| 2024-07-05 | 77.700 | 82.000 | 76.500 | 78.800 | 70.646 | 4,201,000 |
| 2024-07-04 | 72.000 | 75.800 | 71.400 | 74.900 | 67.150 | 5,126,000 |
| 2024-07-03 | 66.000 | 71.900 | 65.900 | 70.900 | 63.564 | 3,086,000 |
| 2024-07-02 | 64.000 | 65.600 | 63.100 | 65.500 | 58.723 | 1,597,000 |
| 2024-07-01 | 64.000 | 64.500 | 63.400 | 63.800 | 57.199 | 937,000 |
| 2024-06-28 | 63.000 | 63.500 | 62.900 | 63.200 | 56.661 | 484,000 |
| 2024-06-27 | 63.100 | 63.600 | 62.400 | 62.600 | 56.123 | 719,000 |
| 2024-06-26 | 62.900 | 63.200 | 62.400 | 62.800 | 56.302 | 818,000 |
| 2024-06-25 | 62.000 | 62.400 | 60.900 | 62.300 | 55.854 | 882,000 |
| 2024-06-24 | 62.300 | 63.100 | 61.700 | 62.000 | 55.585 | 859,000 |
| 2024-06-21 | 62.000 | 63.000 | 61.800 | 62.600 | 56.123 | 1,805,000 |
| 2024-06-20 | 61.300 | 61.700 | 60.600 | 61.500 | 55.137 | 679,000 |
| 2024-06-19 | 60.600 | 61.300 | 60.300 | 60.800 | 54.509 | 987,000 |
| 2024-06-18 | 61.100 | 61.200 | 60.000 | 60.300 | 54.061 | 586,000 |
| 2024-06-17 | 60.800 | 61.500 | 60.500 | 60.700 | 54.419 | 859,000 |
| 2024-06-14 | 60.600 | 60.800 | 60.000 | 60.000 | 53.792 | 815,000 |
| 2024-06-13 | 59.100 | 60.800 | 59.000 | 60.500 | 54.240 | 1,731,000 |
| 2024-06-12 | 58.900 | 58.900 | 57.900 | 58.800 | 52.716 | 503,000 |
| 2024-06-11 | 59.200 | 59.400 | 58.000 | 58.500 | 52.447 | 1,265,000 |
| 2024-06-07 | 58.100 | 58.500 | 57.100 | 57.900 | 51.909 | 687,000 |
| 2024-06-06 | 56.800 | 57.900 | 56.800 | 57.300 | 51.371 | 476,000 |
| 2024-06-05 | 57.400 | 57.400 | 56.900 | 57.000 | 51.102 | 272,000 |
| 2024-06-04 | 57.500 | 58.200 | 57.500 | 57.600 | 51.640 | 432,000 |
| 2024-06-03 | 56.900 | 57.600 | 56.900 | 57.300 | 51.371 | 389,000 |
| 2024-05-31 | 57.000 | 57.500 | 56.800 | 56.900 | 51.012 | 266,000 |
| 2024-05-30 | 57.400 | 57.500 | 56.900 | 57.000 | 51.102 | 663,000 |
| 2024-05-29 | 57.800 | 57.900 | 57.200 | 57.500 | 51.550 | 476,000 |
| 2024-05-28 | 57.800 | 58.100 | 57.300 | 57.300 | 51.371 | 519,000 |
| 2024-05-27 | 57.100 | 57.800 | 56.900 | 57.200 | 51.281 | 750,000 |
| 2024-05-24 | 57.100 | 58.000 | 56.900 | 57.300 | 51.371 | 859,000 |
| 2024-05-23 | 59.200 | 59.400 | 57.800 | 58.200 | 52.178 | 1,522,000 |
| 2024-05-22 | 63.500 | 63.600 | 60.100 | 60.800 | 54.509 | 3,020,000 |
| 2024-05-21 | 61.500 | 64.700 | 61.100 | 61.900 | 55.495 | 7,873,000 |
| 2024-05-20 | 60.000 | 61.500 | 59.600 | 60.600 | 54.330 | 3,354,000 |
| 2024-05-17 | 58.500 | 58.500 | 57.500 | 57.800 | 51.819 | 636,000 |
| 2024-05-16 | 58.500 | 59.300 | 57.800 | 58.700 | 52.626 | 1,545,000 |
| 2024-05-15 | 56.300 | 57.600 | 56.100 | 57.100 | 51.192 | 999,000 |
| 2024-05-14 | 56.400 | 56.400 | 55.800 | 55.800 | 50.026 | 360,000 |
| 2024-05-13 | 56.500 | 57.000 | 55.700 | 56.400 | 50.564 | 667,000 |
| 2024-05-10 | 55.700 | 55.900 | 55.300 | 55.900 | 50.116 | 402,000 |
| 2024-05-09 | 56.700 | 56.700 | 55.100 | 55.200 | 49.488 | 479,000 |
| 2024-05-08 | 56.000 | 56.500 | 55.300 | 56.100 | 50.295 | 513,000 |
| 2024-05-07 | 55.800 | 56.300 | 55.400 | 55.800 | 50.026 | 406,000 |
| 2024-05-06 | 55.200 | 55.600 | 54.500 | 55.600 | 49.847 | 540,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 3.8000 TWD |
| 2025-07-25 | 2.5000 TWD |
| 2024-07-23 | 2.2000 TWD |
| 2023-07-27 | 1.8800 TWD |
| 2022-10-20 | 1.6000 TWD |
| 2022-07-28 | 1.8000 TWD |
| 2021-09-10 | 1.6000 TWD |
| 2020-07-22 | 1.2430 TWD |
| 2019-08-12 | 0.4499 TWD |
| 2019-08-09 | 10.6504 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.