Jiin Yeeh Ding Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.200	30.200	29.250	29.550	30.081	627,200
2022-08-05	31.050	31.050	30.100	30.200	30.742	1,153,600
2022-08-04	31.700	31.750	30.350	30.800	31.353	2,993,600
2022-08-03	31.700	32.700	30.200	31.850	32.422	16,054,400
2022-08-02	29.200	31.500	28.700	31.500	32.066	3,608,800
2022-08-01	28.500	29.100	28.400	28.650	29.164	187,200
2022-07-29	28.300	28.600	28.250	28.450	28.961	124,000
2022-07-28	28.300	28.300	27.800	28.000	28.503	188,000
2022-07-27	29.800	30.000	29.600	29.600	28.299	403,200
2022-07-26	29.900	29.900	29.650	29.750	28.443	186,400
2022-07-25	29.700	30.150	29.700	29.900	28.586	199,200
2022-07-22	29.700	30.000	29.700	29.700	28.395	152,800
2022-07-21	29.650	29.900	29.050	29.850	28.538	196,000
2022-07-20	29.900	30.000	29.450	29.650	28.347	163,200
2022-07-19	29.200	29.900	29.100	29.750	28.443	171,200
2022-07-18	29.350	29.350	28.900	29.200	27.917	173,600
2022-07-15	28.500	29.000	28.200	28.850	27.582	112,800
2022-07-14	27.950	28.550	27.950	28.500	27.248	169,600
2022-07-13	28.150	28.500	27.900	27.950	26.722	152,800
2022-07-12	28.800	28.800	27.550	27.750	26.531	221,600
2022-07-11	29.450	29.500	28.800	28.800	27.534	334,400
2022-07-08	29.000	29.750	28.700	29.250	27.965	496,800
2022-07-07	27.350	28.200	27.200	28.150	26.913	206,400
2022-07-06	27.850	28.150	27.350	27.450	26.244	181,600
2022-07-05	28.100	28.550	27.500	28.100	26.865	259,200
2022-07-04	28.000	28.400	27.550	27.750	26.531	260,800
2022-07-01	29.500	29.550	27.800	28.000	26.770	534,400
2022-06-30	30.000	30.400	29.250	29.550	28.251	211,200
2022-06-29	30.200	30.200	29.800	29.950	28.634	159,200
2022-06-28	31.000	31.000	30.150	30.300	28.968	156,000
2022-06-27	30.550	31.000	30.250	30.850	29.494	210,400
2022-06-24	29.950	30.100	29.700	29.800	28.490	165,600
2022-06-23	29.900	30.300	29.400	29.600	28.299	244,000
2022-06-22	30.900	30.900	29.750	29.800	28.490	344,000
2022-06-21	30.550	31.100	30.500	30.800	29.446	304,800
2022-06-20	31.900	32.200	30.300	30.300	28.968	450,400
2022-06-17	31.850	32.050	31.400	32.050	30.642	151,200
2022-06-16	32.650	32.650	31.800	31.850	30.450	212,000
2022-06-15	32.800	32.800	32.000	32.100	30.689	124,000
2022-06-14	32.300	32.600	31.750	32.250	30.833	256,000
2022-06-13	33.200	33.200	32.650	32.650	31.215	228,000
2022-06-10	34.150	34.200	33.150	33.350	31.884	670,400
2022-06-09	32.750	33.900	32.550	33.900	32.410	1,062,400
2022-06-08	32.100	32.500	32.100	32.400	30.976	191,200
2022-06-07	32.600	32.850	31.200	31.850	30.450	501,600
2022-06-06	32.800	32.800	32.550	32.700	31.263	103,200
2022-06-02	33.100	33.100	32.750	32.800	31.359	75,200
2022-06-01	32.800	33.300	32.700	32.950	31.502	153,600
2022-05-31	33.150	33.250	32.600	32.700	31.263	253,600
2022-05-30	33.000	33.300	32.550	33.100	31.645	280,000
2022-05-27	32.650	32.650	32.400	32.450	31.024	179,200
2022-05-26	33.000	33.000	32.500	32.500	31.072	175,200
2022-05-25	32.800	32.900	32.500	32.800	31.359	149,600
2022-05-24	32.800	33.000	32.250	32.450	31.024	196,800
2022-05-23	32.800	33.000	32.750	32.750	31.311	110,400
2022-05-20	32.550	33.050	32.550	32.700	31.263	224,800
2022-05-19	32.500	32.500	31.900	32.350	30.928	286,400
2022-05-18	32.050	33.300	32.050	32.950	31.502	568,000
2022-05-17	31.500	32.300	31.400	32.000	30.594	248,800
2022-05-16	32.000	32.000	31.350	31.500	30.116	149,600

← NewerPage 18 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.