Jiin Yeeh Ding Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	44.800	45.700	43.650	45.700	39.455	2,596,000
2023-05-09	43.600	44.200	43.100	44.050	38.031	1,590,000
2023-05-08	46.100	46.100	43.550	43.600	37.642	4,347,000
2023-05-05	43.850	47.300	43.450	47.150	40.707	8,410,000
2023-05-04	43.000	43.550	42.500	43.100	37.210	1,807,000
2023-05-03	43.200	43.950	41.950	42.000	36.261	1,462,000
2023-05-02	41.900	42.250	41.500	42.250	36.477	707,000
2023-04-28	41.400	41.950	41.400	41.700	36.002	642,000
2023-04-27	41.200	41.650	41.000	41.300	35.656	360,000
2023-04-26	40.850	42.100	40.550	41.300	35.656	1,479,000
2023-04-25	41.700	41.700	40.550	40.750	35.182	478,000
2023-04-24	40.450	41.700	40.100	41.200	35.570	710,000
2023-04-21	40.700	40.900	40.000	40.650	35.095	602,000
2023-04-20	41.900	42.000	40.650	40.700	35.138	1,079,000
2023-04-19	42.100	42.350	41.700	41.900	36.174	593,000
2023-04-18	42.450	42.550	41.900	41.950	36.218	523,000
2023-04-17	42.500	42.600	41.900	42.000	36.261	1,124,000
2023-04-14	42.650	43.200	42.500	42.750	36.908	1,153,000
2023-04-13	42.400	42.700	41.850	41.850	36.131	806,000
2023-04-12	41.500	42.500	41.500	42.400	36.606	1,696,000
2023-04-11	41.050	41.400	40.800	41.400	35.743	946,000
2023-04-10	40.950	41.300	40.500	41.050	35.441	1,986,000
2023-04-07	40.100	40.350	39.900	40.250	34.750	915,000
2023-04-06	40.500	41.850	40.050	40.600	35.052	4,958,000
2023-03-31	39.050	39.400	38.900	39.200	33.843	604,000
2023-03-30	38.450	38.950	38.050	38.800	33.498	457,000
2023-03-29	38.500	38.750	38.150	38.250	33.023	199,000
2023-03-28	39.250	39.250	38.400	38.450	33.196	595,000
2023-03-27	39.250	39.450	38.750	39.050	33.714	428,000
2023-03-24	39.500	39.550	39.050	39.250	33.887	554,000
2023-03-23	39.750	40.500	39.150	39.300	33.930	2,004,000
2023-03-22	39.650	39.700	39.000	39.200	33.843	1,734,000
2023-03-21	39.550	40.150	39.200	40.100	34.620	2,042,000
2023-03-20	40.400	40.650	38.900	39.550	34.146	2,366,000
2023-03-17	38.850	39.200	37.500	39.200	33.843	3,250,000
2023-03-16	38.800	40.150	38.600	38.850	33.541	9,182,000
2023-03-15	38.400	38.450	37.200	37.800	32.635	1,286,000
2023-03-14	40.450	41.300	38.300	38.400	33.153	5,930,000
2023-03-13	38.050	39.150	37.800	37.800	32.635	2,204,000
2023-03-10	38.350	38.350	37.700	37.700	32.548	319,000
2023-03-09	38.850	38.850	38.200	38.200	32.980	325,000
2023-03-08	37.900	38.750	37.750	38.700	33.412	544,000
2023-03-07	38.200	38.350	38.000	38.000	32.807	232,000
2023-03-06	38.500	38.800	38.250	38.350	33.110	226,000
2023-03-03	38.600	38.700	38.250	38.300	33.066	375,000
2023-03-02	37.950	38.400	37.550	38.250	33.023	506,000
2023-03-01	38.000	38.000	37.450	37.550	32.419	244,000
2023-02-24	38.400	38.400	37.850	38.100	32.894	462,000
2023-02-23	38.850	38.850	38.150	38.400	33.153	772,000
2023-02-22	37.300	39.300	37.150	38.750	33.455	3,032,000
2023-02-21	37.050	37.650	37.000	37.400	32.289	287,000
2023-02-20	36.900	37.300	36.650	37.200	32.117	235,000
2023-02-17	36.450	36.650	36.100	36.550	31.555	105,000
2023-02-16	36.500	36.750	36.400	36.500	31.512	121,000
2023-02-15	36.600	36.800	36.350	36.450	31.469	222,000
2023-02-14	36.250	36.550	36.200	36.400	31.426	149,000
2023-02-13	36.500	36.500	35.900	36.200	31.253	133,000
2023-02-10	36.850	36.850	36.200	36.250	31.296	229,000
2023-02-09	37.150	37.250	36.800	36.850	31.814	164,000
2023-02-08	36.700	36.900	36.550	36.550	31.555	126,000

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.