Skip to main content
Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.55
+0.30 (1.97%)
Mar 10, 2026, 9:49 AM CST

Yi Jinn Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9015.5014.8515.2515.25-0.65%283,709
Mar 6, 202615.2015.3515.2015.3515.350.33%32,418
Mar 5, 202615.4515.4515.1515.3015.300.33%173,657
Mar 4, 202615.5515.5515.2515.2515.25-2.87%109,258
Mar 3, 202615.6515.7515.5515.7015.70-0.95%170,057
Mar 2, 202616.0516.0515.5515.8515.85-0.94%165,518
Feb 26, 202616.2016.2015.9016.0016.00-0.62%77,655
Feb 25, 202615.8516.1015.8516.1016.101.58%197,859
Feb 24, 202615.3515.9015.3515.8515.853.26%308,243
Feb 23, 202615.1515.3515.1515.3515.351.32%141,232
Feb 11, 202615.0015.3015.0015.1515.151.00%94,772
Feb 10, 202615.0515.1515.0015.0015.000.33%48,810
Feb 9, 202615.2015.2014.9514.9514.95-73,463
Feb 6, 202615.0015.0514.9014.9514.95-0.33%56,524
Feb 5, 202615.0015.1015.0015.0015.00-0.33%88,287
Feb 4, 202615.1015.1515.0015.0515.05-146,240
Feb 3, 202615.2015.2015.0015.0515.05-67,807
Feb 2, 202615.3015.3015.0015.0515.05-1.31%110,354
Jan 30, 202615.4015.4015.2515.2515.25-1.61%63,876
Jan 29, 202615.6515.6515.3515.5015.50-0.64%56,981
Jan 28, 202615.6015.8015.4515.6015.600.32%136,235
Jan 27, 202615.9015.9015.4515.5515.550.65%121,146
Jan 26, 202615.0515.9515.0515.4515.453.00%385,267
Jan 23, 202615.1515.1515.0015.0015.00-1.32%294,956
Jan 22, 202615.3015.3015.1015.2015.20-0.33%238,104
Jan 21, 202615.3515.4015.2015.2515.25-1.29%295,908
Jan 20, 202615.4515.5015.4015.4515.45-0.32%127,504
Jan 19, 202615.4515.6015.4015.5015.50-0.64%165,046
Jan 16, 202615.6515.6515.5515.6015.60-0.32%66,653
Jan 15, 202615.6015.7015.5015.6515.650.32%64,265
Jan 14, 202615.5515.6015.5015.6015.600.32%72,335
Jan 13, 202615.5015.5515.4515.5515.550.32%94,639
Jan 12, 202615.5015.5515.4515.5015.50-0.64%114,975
Jan 9, 202615.5015.6015.4515.6015.600.65%84,621
Jan 8, 202615.5515.6015.5015.5015.50-118,049
Jan 7, 202615.5015.6015.5015.5015.50-0.32%151,615
Jan 6, 202615.5015.6015.4515.5515.55-0.32%250,493
Jan 5, 202615.9515.9515.6015.6015.60-1.89%114,995
Jan 2, 202615.8515.9015.7015.9015.900.63%59,846
Dec 31, 202515.8015.8015.7015.8015.80-0.32%90,958
Dec 30, 202515.8015.9015.8015.8515.850.32%60,663
Dec 29, 202515.7515.8015.5515.8015.800.32%224,964
Dec 26, 202515.8015.8015.7515.7515.75-57,400
Dec 24, 202515.8515.8515.7515.7515.75-55,910
Dec 23, 202515.8015.8015.7515.7515.75-0.32%40,086
Dec 22, 202515.7015.8015.7015.8015.800.64%48,043
Dec 19, 202515.6515.8515.6515.7015.700.32%39,637
Dec 18, 202515.6515.7015.6515.6515.65-62,878
Dec 17, 202515.7015.7015.6515.6515.65-0.32%56,711
Dec 16, 202515.8015.8015.7015.7015.70-0.63%87,932
Dec 15, 202515.9015.9515.7015.8015.80-0.63%80,294
Dec 12, 202515.9515.9515.8015.9015.90-0.31%42,354
Dec 11, 202515.9015.9515.8515.9515.950.31%54,764
Dec 10, 202515.9016.0015.9015.9015.90-0.31%39,963
Dec 9, 202516.0016.0515.9015.9515.95-0.93%53,061
Dec 8, 202516.2516.3016.1016.1016.10-1.23%66,599
Dec 5, 202515.9516.3015.9016.3016.302.19%110,618
Dec 4, 202516.0016.0015.9015.9515.95-0.31%75,677
Dec 3, 202516.0016.0516.0016.0016.000.31%35,020
Dec 2, 202515.9516.0015.9015.9515.95-62,226
Dec 1, 202516.0016.1015.9515.9515.95-0.31%127,762
Nov 28, 202516.0516.0515.9516.0016.00-0.62%87,791
Nov 27, 202516.1016.1516.0016.1016.10-0.62%90,066
Nov 26, 202515.9516.2015.9516.2016.200.62%171,601
Nov 25, 202516.0516.1016.0016.1016.100.31%78,215
Nov 24, 202516.2516.2515.8516.0516.05-47,464
Nov 21, 202516.1516.1515.9516.0516.05-0.31%57,167
Nov 20, 202516.2016.2016.1016.1016.10-0.31%107,885
Nov 19, 202516.1016.2016.0516.1516.15-0.31%75,482
Nov 18, 202516.3016.3016.1516.2016.20-0.92%41,498
Nov 17, 202516.5016.6016.3016.3516.35-0.61%71,171
Nov 14, 202516.4016.6016.4016.4516.45-229,462
Nov 13, 202516.4016.4516.4016.4516.450.61%46,018
Nov 12, 202516.4016.4516.3016.3516.351.24%81,299
Nov 11, 202516.2516.4016.1516.1516.15-0.31%56,631
Nov 10, 202516.2516.2516.1516.2016.20-36,339
Nov 7, 202516.2516.3516.2016.2016.20-0.92%29,413
Nov 6, 202516.2016.3516.2016.3516.351.24%37,347
Nov 5, 202516.1516.1516.0516.1516.15-0.31%89,278
Nov 4, 202516.3016.3016.2016.2016.20-0.61%95,416
Nov 3, 202516.3016.3516.2516.3016.30-64,500
Oct 31, 202516.3516.4516.3016.3016.30-98,824
Oct 30, 202516.3016.4016.3016.3016.30-0.31%38,357
Oct 29, 202516.4516.4516.3516.3516.35-0.30%60,693
Oct 28, 202516.4516.4516.3516.4016.40-0.30%167,413
Oct 27, 202516.4016.5016.3516.4516.45-76,799
Oct 23, 202516.5016.5016.4516.4516.45-0.30%150,044
Oct 22, 202516.4516.5516.4516.5016.500.61%98,612
Oct 21, 202516.4016.5016.3016.4016.40-0.30%34,870
Oct 20, 202516.3516.5016.3016.4516.450.61%78,089
Oct 17, 202516.4516.5016.3516.3516.35-0.91%60,180
Oct 16, 202516.4516.6016.4516.5016.500.30%85,047
Oct 15, 202516.4016.5016.4016.4516.450.61%221,851
Oct 14, 202516.4516.4516.3516.3516.35-99,853
Oct 13, 202516.5016.5016.3516.3516.35-0.91%56,128
Oct 9, 202516.5016.7016.5016.5016.50-72,443
Oct 8, 202516.6016.7016.5016.5016.50-1.20%86,916
Oct 7, 202516.7016.7016.5516.7016.70-75,231
Oct 3, 202516.6016.7016.5516.7016.70-63,892
Oct 2, 202516.6016.7016.5516.7016.700.60%47,104