Jiin Yeeh Ding Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	35.900	35.950	34.700	34.900	33.366	1,665,600
2022-02-14	33.900	36.200	33.900	34.600	33.080	3,607,200
2022-02-11	33.400	33.750	33.400	33.500	32.028	115,200
2022-02-10	33.800	34.000	33.300	33.450	31.980	151,200
2022-02-09	33.950	33.950	33.350	33.650	32.171	215,200
2022-02-08	33.000	33.900	32.600	33.700	32.219	404,800
2022-02-07	32.000	32.750	32.000	32.700	31.263	159,200
2022-01-26	31.600	31.950	31.600	31.850	30.450	171,200
2022-01-25	32.200	32.200	31.750	31.800	30.403	263,200
2022-01-24	32.300	32.300	31.900	32.200	30.785	189,600
2022-01-21	32.800	33.600	32.500	32.500	31.072	478,400
2022-01-20	32.500	32.800	32.400	32.600	31.167	128,800
2022-01-19	32.500	32.500	32.250	32.400	30.976	158,400
2022-01-18	32.650	32.950	32.600	32.700	31.263	137,600
2022-01-17	33.100	33.100	32.600	32.750	31.311	208,000
2022-01-14	33.700	34.100	33.000	33.050	31.598	316,800
2022-01-13	33.000	34.450	33.000	33.700	32.219	624,000
2022-01-12	32.800	32.800	32.500	32.600	31.167	167,200
2022-01-11	33.100	33.100	32.750	32.800	31.359	202,400
2022-01-10	33.000	33.350	32.900	33.100	31.645	111,200
2022-01-07	33.450	33.450	32.750	32.800	31.359	205,600
2022-01-06	33.400	33.400	33.100	33.200	31.741	93,600
2022-01-05	33.550	33.950	33.450	33.450	31.980	124,000
2022-01-04	33.750	33.950	33.500	33.650	32.171	131,200
2022-01-03	34.550	34.550	33.700	33.750	32.267	136,000
2021-12-30	33.900	34.000	33.600	33.750	32.267	184,000
2021-12-29	34.250	34.300	33.850	33.950	32.458	167,200
2021-12-28	34.550	34.800	34.250	34.250	32.745	222,400
2021-12-27	34.400	34.700	34.250	34.550	33.032	202,400
2021-12-24	34.150	34.400	34.000	34.250	32.745	348,000
2021-12-23	33.700	34.000	33.600	33.850	32.362	118,400
2021-12-22	33.650	34.000	33.600	33.650	32.171	151,200
2021-12-21	33.900	33.900	33.500	33.650	32.171	150,400
2021-12-20	33.000	33.900	32.900	33.800	32.315	260,800
2021-12-17	33.450	33.500	33.000	33.000	31.550	173,600
2021-12-16	33.550	33.550	32.950	33.000	31.550	100,800
2021-12-15	32.800	33.250	32.800	33.100	31.645	86,400
2021-12-14	32.950	33.100	32.700	33.000	31.550	136,800
2021-12-13	32.800	33.450	32.800	33.350	31.884	166,400
2021-12-10	33.200	33.300	32.900	32.950	31.502	96,800
2021-12-09	33.200	33.600	33.050	33.150	31.693	64,800
2021-12-08	33.500	33.550	33.200	33.200	31.741	196,000
2021-12-07	32.900	33.750	32.900	33.500	32.028	166,400
2021-12-06	33.050	33.100	32.900	32.950	31.502	78,400
2021-12-03	32.700	33.150	32.700	33.050	31.598	206,400
2021-12-02	32.700	32.700	32.250	32.500	31.072	216,800
2021-12-01	32.750	32.750	32.300	32.700	31.263	149,600
2021-11-30	32.500	32.900	32.350	32.400	30.976	218,400
2021-11-29	32.350	32.650	31.800	32.350	30.928	295,200
2021-11-26	33.700	33.700	32.800	32.800	31.359	375,200
2021-11-25	33.900	33.900	33.700	33.700	32.219	164,800
2021-11-24	33.600	34.100	33.550	33.850	32.362	136,800
2021-11-23	34.000	34.000	33.600	33.650	32.171	213,600
2021-11-22	33.500	34.100	33.300	34.000	32.506	177,600
2021-11-19	34.150	34.200	33.400	33.500	32.028	288,000
2021-11-18	34.050	34.200	33.700	33.750	32.267	459,200
2021-11-17	34.550	34.600	34.000	34.200	32.697	372,000
2021-11-16	35.300	35.300	34.400	34.500	32.984	390,400
2021-11-15	35.850	35.850	34.850	35.300	33.749	286,400
2021-11-12	35.700	36.150	35.150	35.300	33.749	318,400

← NewerPage 20 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.