Skip to main content
Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.60
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Yi Jinn Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.6014.4514.6014.60-99,054
Apr 27, 202614.6014.6014.5014.6014.60-0.34%207,781
Apr 24, 202614.8014.8014.5514.6514.65-130,152
Apr 23, 202614.8014.8014.5514.6514.65-1.01%145,439
Apr 22, 202615.0015.0014.7514.8014.80-1.00%90,882
Apr 21, 202614.9014.9514.8514.9514.950.67%69,679
Apr 20, 202615.0515.0514.8014.8514.85-1.00%120,291
Apr 17, 202615.0015.0014.7015.0015.00-127,144
Apr 16, 202615.0015.1014.9015.0015.00-156,899
Apr 15, 202614.8515.0514.8515.0015.001.01%120,828
Apr 14, 202615.0515.0514.8514.8514.85-117,222
Apr 13, 202614.9514.9514.8014.8514.85-52,478
Apr 10, 202615.1015.2014.8014.8514.85-3.26%551,212
Apr 9, 202615.4015.4515.0015.3515.350.66%247,684
Apr 8, 202615.2515.7015.1015.2515.250.66%413,162
Apr 7, 202614.9015.2514.6515.1515.152.36%522,022
Apr 2, 202615.0015.0014.8014.8014.80-1.33%132,050
Apr 1, 202615.3515.3514.9015.0015.00-0.66%231,953
Mar 31, 202614.9015.2014.8515.1015.100.67%152,655
Mar 30, 202615.0515.0514.9015.0015.00-0.99%219,880
Mar 27, 202615.0515.4015.0515.1515.15-7.06%228,699
Mar 26, 202616.3516.4016.2016.3015.30-427,502
Mar 25, 202616.2516.3016.1016.3015.300.62%305,790
Mar 24, 202616.2516.3016.1016.2015.21-138,112
Mar 23, 202616.0016.4015.9516.2015.211.25%275,135
Mar 20, 202616.0516.1515.9516.0015.02-0.62%125,055
Mar 19, 202616.2016.2516.0516.1015.11-1.53%139,989
Mar 18, 202616.2016.4016.0516.3515.352.19%356,287
Mar 17, 202616.1016.1015.9516.0015.02-138,601
Mar 16, 202615.9516.2015.9516.0015.021.59%289,113
Mar 13, 202615.4515.9015.4515.7514.782.61%316,666
Mar 12, 202615.5515.6515.3515.3514.41-1.92%89,491
Mar 11, 202615.6515.7515.6515.6514.69-149,384
Mar 10, 202615.2516.0015.2515.6514.692.62%72,293
Mar 9, 202614.9015.5014.8515.2514.31-0.65%283,709
Mar 6, 202615.2015.3515.2015.3514.410.33%33,893
Mar 5, 202615.4515.4515.1515.3014.360.33%173,657
Mar 4, 202615.5515.5515.2515.2514.31-2.87%109,258
Mar 3, 202615.6515.7515.5515.7014.74-0.95%170,157
Mar 2, 202616.0516.0515.5515.8514.88-0.94%165,518
Feb 26, 202616.2016.2015.9016.0015.02-0.62%77,655
Feb 25, 202615.8516.1015.8516.1015.111.58%197,859
Feb 24, 202615.3515.9015.3515.8514.883.26%308,243
Feb 23, 202615.1515.3515.1515.3514.411.32%142,487
Feb 11, 202615.0015.3015.0015.1514.221.00%94,772
Feb 10, 202615.0515.1515.0015.0014.080.33%48,935
Feb 9, 202615.2015.2014.9514.9514.03-73,463
Feb 6, 202615.0015.0514.9014.9514.03-0.33%56,524
Feb 5, 202615.0015.1015.0015.0014.08-0.33%88,287
Feb 4, 202615.1015.1515.0015.0514.13-146,240
Feb 3, 202615.2015.2015.0015.0514.13-67,807
Feb 2, 202615.3015.3015.0015.0514.13-1.31%110,354
Jan 30, 202615.4015.4015.2515.2514.31-1.61%63,876
Jan 29, 202615.6515.6515.3515.5014.55-0.64%56,981
Jan 28, 202615.6015.8015.4515.6014.640.32%136,235
Jan 27, 202615.9015.9015.4515.5514.600.65%121,146
Jan 26, 202615.0515.9515.0515.4514.503.00%385,267
Jan 23, 202615.1515.1515.0015.0014.08-1.32%294,956
Jan 22, 202615.3015.3015.1015.2014.27-0.33%238,104
Jan 21, 202615.3515.4015.2015.2514.31-1.29%295,908
Jan 20, 202615.4515.5015.4015.4514.50-0.32%127,504
Jan 19, 202615.4515.6015.4015.5014.55-0.64%165,046
Jan 16, 202615.6515.6515.5515.6014.64-0.32%67,879
Jan 15, 202615.6015.7015.5015.6514.690.32%64,265
Jan 14, 202615.5515.6015.5015.6014.640.32%72,335
Jan 13, 202615.5015.5515.4515.5514.600.32%94,639
Jan 12, 202615.5015.5515.4515.5014.55-0.64%114,975
Jan 9, 202615.5015.6015.4515.6014.640.65%84,621
Jan 8, 202615.5515.6015.5015.5014.55-118,049
Jan 7, 202615.5015.6015.5015.5014.55-0.32%151,615
Jan 6, 202615.5015.6015.4515.5514.60-0.32%250,493
Jan 5, 202615.9515.9515.6015.6014.64-1.89%114,995
Jan 2, 202615.8515.9015.7015.9014.920.63%60,736
Dec 31, 202515.8015.8015.7015.8014.83-0.32%90,958
Dec 30, 202515.8015.9015.8015.8514.880.32%60,663
Dec 29, 202515.7515.8015.5515.8014.830.32%224,964
Dec 26, 202515.8015.8015.7515.7514.78-57,400
Dec 24, 202515.8515.8515.7515.7514.78-55,910
Dec 23, 202515.8015.8015.7515.7514.78-0.32%40,086
Dec 22, 202515.7015.8015.7015.8014.830.64%48,043
Dec 19, 202515.6515.8515.6515.7014.740.32%39,685
Dec 18, 202515.6515.7015.6515.6514.69-62,960
Dec 17, 202515.7015.7015.6515.6514.69-0.32%56,711
Dec 16, 202515.8015.8015.7015.7014.74-0.63%87,932
Dec 15, 202515.9015.9515.7015.8014.83-0.63%80,294
Dec 12, 202515.9515.9515.8015.9014.92-0.31%42,354
Dec 11, 202515.9015.9515.8515.9514.970.31%54,764
Dec 10, 202515.9016.0015.9015.9014.92-0.31%39,963
Dec 9, 202516.0016.0515.9015.9514.97-0.93%53,061
Dec 8, 202516.2516.3016.1016.1015.11-1.23%66,599
Dec 5, 202515.9516.3015.9016.3015.302.19%110,618
Dec 4, 202516.0016.0015.9015.9514.97-0.31%75,677
Dec 3, 202516.0016.0516.0016.0015.020.31%35,020
Dec 2, 202515.9516.0015.9015.9514.97-62,226
Dec 1, 202516.0016.1015.9515.9514.97-0.31%127,762
Nov 28, 202516.0516.0515.9516.0015.02-0.62%87,791
Nov 27, 202516.1016.1516.0016.1015.11-0.62%90,066
Nov 26, 202515.9516.2015.9516.2015.210.62%171,601
Nov 25, 202516.0516.1016.0016.1015.110.31%78,215
Nov 24, 202516.2516.2515.8516.0515.07-47,464