Jiin Yeeh Ding Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.000	32.000	31.350	31.500	30.116	149,600
2022-05-13	31.700	31.700	30.900	31.250	29.877	352,800
2022-05-12	32.050	32.250	30.900	30.900	29.542	440,000
2022-05-11	32.050	32.750	31.550	32.100	30.689	524,000
2022-05-10	31.800	32.150	31.200	32.050	30.642	365,600
2022-05-09	33.700	33.700	32.200	32.200	30.785	826,400
2022-05-06	33.800	34.150	33.700	33.900	32.410	163,200
2022-05-05	34.300	34.450	34.000	34.300	32.793	294,400
2022-05-04	33.850	34.050	33.750	33.850	32.362	239,200
2022-05-03	33.700	34.000	33.550	33.750	32.267	309,600
2022-04-29	34.750	34.750	34.100	34.200	32.697	321,600
2022-04-28	34.200	34.550	34.100	34.200	32.697	323,200
2022-04-27	34.500	34.600	33.750	34.050	32.554	784,800
2022-04-26	35.500	35.850	35.000	35.000	33.462	508,800
2022-04-25	35.700	36.300	35.350	35.500	33.940	700,000
2022-04-22	37.000	37.200	36.550	36.600	34.992	456,800
2022-04-21	36.750	36.850	36.350	36.600	34.992	451,200
2022-04-20	37.200	37.800	36.000	36.550	34.944	1,512,800
2022-04-19	37.850	38.300	37.150	37.400	35.756	1,324,000
2022-04-18	39.700	40.500	37.850	37.850	36.187	6,215,200
2022-04-15	38.250	38.550	37.900	38.300	36.617	1,995,200
2022-04-14	37.600	39.200	37.600	37.950	36.282	3,678,400
2022-04-13	37.850	37.850	37.050	37.050	35.422	1,576,000
2022-04-12	36.650	37.400	36.500	37.100	35.470	1,667,200
2022-04-11	36.500	37.700	36.250	36.500	34.896	3,652,000
2022-04-08	35.400	35.900	35.300	35.700	34.131	787,200
2022-04-07	36.000	36.400	35.400	35.400	33.844	716,000
2022-04-06	36.150	36.250	35.650	35.950	34.370	414,400
2022-04-01	36.400	36.800	36.050	36.100	34.514	1,169,600
2022-03-31	36.100	36.950	35.850	35.850	34.275	1,580,800
2022-03-30	35.900	35.950	35.250	35.700	34.131	1,336,000
2022-03-29	36.700	36.800	36.000	36.000	34.418	1,076,800
2022-03-28	36.500	37.000	36.050	36.900	35.278	1,142,400
2022-03-25	37.700	38.000	36.700	37.000	35.374	2,052,000
2022-03-24	37.600	38.900	37.500	38.000	36.330	3,176,000
2022-03-23	38.500	39.350	37.500	37.800	36.139	5,658,400
2022-03-22	38.400	40.550	38.400	39.550	37.812	15,382,400
2022-03-21	36.000	38.100	35.500	37.900	36.234	6,372,800
2022-03-18	34.450	36.250	34.450	35.250	33.701	4,472,000
2022-03-17	33.950	34.250	33.750	34.100	32.601	900,800
2022-03-16	34.800	35.300	33.600	33.750	32.267	1,475,200
2022-03-15	36.000	36.000	34.100	34.100	32.601	2,037,600
2022-03-14	36.600	36.700	35.850	36.000	34.418	1,336,800
2022-03-11	36.100	36.650	36.000	36.600	34.992	1,393,600
2022-03-10	35.600	36.500	35.400	36.500	34.896	2,384,000
2022-03-09	36.400	37.400	36.350	37.000	35.374	2,196,000
2022-03-08	38.900	39.000	35.150	36.450	34.848	6,004,800
2022-03-07	38.400	39.400	37.500	37.700	36.043	12,885,600
2022-03-04	38.000	38.450	36.600	36.750	35.135	7,688,800
2022-03-03	36.000	36.450	35.050	36.450	34.848	2,194,400
2022-03-02	37.300	37.650	35.800	35.800	34.227	6,979,200
2022-03-01	35.200	36.000	34.000	35.100	33.558	6,139,200
2022-02-25	39.000	39.450	36.350	36.500	34.896	14,244,000
2022-02-24	38.700	40.550	38.000	40.350	38.577	30,994,400
2022-02-23	38.000	38.550	36.600	36.900	35.278	10,519,200
2022-02-22	36.400	38.800	35.800	37.700	36.043	14,598,400
2022-02-21	37.100	37.950	35.100	35.500	33.940	4,250,400
2022-02-18	36.400	38.650	36.000	36.000	34.418	9,495,200
2022-02-17	34.000	36.450	33.600	35.200	33.653	2,612,000
2022-02-16	34.300	34.300	33.100	33.700	32.219	1,118,400

← NewerPage 19 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.