Yjn Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.550 | 17.000 | 16.450 | 16.700 | 16.700 | 30,037 |
| 2026-10-21 | 16.500 | 16.850 | 16.450 | 16.850 | 16.850 | 8,003 |
| 2026-10-20 | 16.450 | 16.500 | 16.400 | 16.400 | 16.400 | 83,002 |
| 2026-10-19 | 16.300 | 16.400 | 16.300 | 16.400 | 16.400 | 5,128 |
| 2026-10-16 | 16.600 | 16.700 | 16.600 | 16.700 | 16.700 | 27,158 |
| 2026-10-15 | 16.800 | 16.800 | 16.700 | 16.800 | 16.800 | 12,050 |
| 2026-10-14 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 26,089 |
| 2026-10-13 | 17.000 | 17.000 | 16.700 | 16.900 | 16.900 | 34,001 |
| 2026-10-12 | 16.700 | 17.350 | 16.700 | 17.350 | 17.350 | 33,000 |
| 2026-10-08 | 17.450 | 17.500 | 17.450 | 17.450 | 17.450 | 6,000 |
| 2026-10-07 | 17.550 | 17.600 | 17.150 | 17.450 | 17.450 | 19,000 |
| 2026-10-06 | 16.950 | 17.550 | 16.950 | 17.550 | 17.550 | 3,000 |
| 2026-10-05 | 17.450 | 17.500 | 17.000 | 17.000 | 17.000 | 21,000 |
| 2026-10-02 | 16.850 | 17.750 | 16.800 | 17.450 | 17.450 | 59,106 |
| 2026-10-01 | 16.750 | 17.000 | 16.750 | 16.850 | 16.850 | 45,000 |
| 2026-09-30 | 16.800 | 16.800 | 16.500 | 16.750 | 16.750 | 21,000 |
| 2026-09-29 | 16.750 | 16.750 | 16.350 | 16.500 | 16.500 | 21,000 |
| 2026-09-24 | 16.600 | 16.750 | 16.500 | 16.750 | 16.750 | 13,001 |
| 2026-09-23 | 16.400 | 16.800 | 16.400 | 16.600 | 16.600 | 26,002 |
| 2026-09-22 | 16.600 | 16.900 | 16.500 | 16.850 | 16.850 | 21,000 |
| 2026-09-21 | 16.650 | 17.300 | 16.650 | 17.000 | 17.000 | 14,001 |
| 2026-09-18 | 16.550 | 16.650 | 16.550 | 16.650 | 16.650 | 15,068 |
| 2026-09-17 | 16.500 | 16.600 | 16.400 | 16.550 | 16.550 | 24,000 |
| 2026-09-16 | 16.500 | 17.000 | 16.300 | 16.400 | 16.400 | 13,000 |
| 2026-09-15 | 16.400 | 16.750 | 16.400 | 16.500 | 16.500 | 6,000 |
| 2026-09-14 | 16.700 | 16.700 | 16.500 | 16.500 | 16.500 | 10,500 |
| 2026-09-11 | 16.600 | 16.750 | 16.600 | 16.750 | 16.750 | 5,000 |
| 2026-09-10 | 16.900 | 16.900 | 16.600 | 16.600 | 16.600 | 28,025 |
| 2026-09-09 | 17.050 | 17.250 | 16.700 | 16.900 | 16.900 | 104,500 |
| 2026-09-08 | 17.050 | 17.400 | 17.000 | 17.400 | 17.400 | 45,000 |
| 2026-09-07 | 17.300 | 17.300 | 17.150 | 17.200 | 17.200 | 27,099 |
| 2026-09-04 | 17.900 | 17.900 | 17.250 | 17.300 | 17.300 | 18,100 |
| 2026-09-03 | 17.250 | 17.450 | 17.250 | 17.450 | 17.450 | 7,001 |
| 2026-09-02 | 17.800 | 17.800 | 17.000 | 17.350 | 17.350 | 70,477 |
| 2026-09-01 | 17.950 | 17.950 | 17.500 | 17.600 | 17.600 | 20,104 |
| 2026-08-31 | 17.550 | 17.950 | 17.250 | 17.950 | 17.950 | 29,000 |
| 2026-08-28 | 18.150 | 18.150 | 17.750 | 17.750 | 17.750 | 33,000 |
| 2026-08-27 | 17.850 | 18.150 | 17.850 | 17.950 | 17.950 | 25,000 |
| 2026-08-26 | 17.900 | 18.300 | 17.800 | 17.850 | 17.850 | 30,001 |
| 2026-08-25 | 18.000 | 18.250 | 17.950 | 18.250 | 18.250 | 12,000 |
| 2026-08-24 | 18.100 | 18.200 | 17.900 | 18.100 | 18.100 | 24,001 |
| 2026-08-21 | 17.450 | 17.900 | 17.450 | 17.900 | 17.900 | 24,000 |
| 2026-08-20 | 18.150 | 18.150 | 17.800 | 17.800 | 17.800 | 2,000 |
| 2026-08-19 | 18.000 | 18.400 | 17.900 | 18.150 | 18.150 | 7,000 |
| 2026-08-18 | 17.750 | 18.200 | 17.750 | 18.050 | 18.050 | 26,000 |
| 2026-08-17 | 18.650 | 18.650 | 18.350 | 18.350 | 18.350 | 15,000 |
| 2026-08-14 | 18.550 | 18.550 | 18.000 | 18.550 | 18.550 | 19,000 |
| 2026-08-13 | 18.900 | 18.900 | 18.200 | 18.550 | 18.550 | 21,500 |
| 2026-08-12 | 18.600 | 19.000 | 17.550 | 18.650 | 18.650 | 53,500 |
| 2026-08-11 | 18.600 | 19.450 | 18.550 | 18.550 | 18.550 | 44,681 |
| 2026-08-10 | 19.000 | 19.000 | 18.500 | 18.550 | 18.550 | 25,000 |
| 2026-08-07 | 18.900 | 18.900 | 18.600 | 18.750 | 18.750 | 26,000 |
| 2026-08-06 | 18.900 | 18.900 | 18.600 | 18.600 | 18.600 | 80,000 |
| 2026-08-05 | 18.800 | 18.900 | 18.550 | 18.800 | 18.800 | 122,000 |
| 2026-08-04 | 18.850 | 18.950 | 18.350 | 18.750 | 18.750 | 27,000 |
| 2026-08-03 | 17.350 | 18.800 | 17.300 | 18.800 | 18.800 | 23,000 |
| 2026-07-31 | 17.300 | 17.600 | 17.000 | 17.350 | 17.350 | 46,001 |
| 2026-07-30 | 18.000 | 18.000 | 17.000 | 17.000 | 17.000 | 9,000 |
| 2026-07-29 | 16.300 | 17.850 | 16.300 | 17.600 | 17.600 | 48,000 |
| 2026-07-28 | 17.950 | 17.950 | 17.400 | 17.600 | 17.600 | 30,000 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.