Yuan Jen Enterprises Co.,Ltd. (TPE:1725)
Taiwan
· Delayed Price · Currency is TWD 26.75
-1.55 (-5.48%)
Mar 9, 2026, 1:35 PM CST
Yuan Jen Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.05 | 27.20 | 26.50 | 26.75 | 26.75 | -5.48% | 97,150 |
| Mar 6, 2026 | 29.95 | 29.95 | 28.00 | 28.30 | 28.30 | 0.35% | 50,172 |
| Mar 5, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | 1.44% | 39,383 |
| Mar 4, 2026 | 29.40 | 29.40 | 27.80 | 27.80 | 27.80 | -5.44% | 69,896 |
| Mar 3, 2026 | 30.90 | 30.90 | 28.50 | 29.40 | 29.40 | -2.97% | 207,776 |
| Mar 2, 2026 | 29.30 | 31.00 | 28.60 | 30.30 | 30.30 | 7.26% | 288,322 |
| Feb 26, 2026 | 28.25 | 28.45 | 27.70 | 28.25 | 28.25 | 0.89% | 49,740 |
| Feb 25, 2026 | 27.95 | 28.35 | 27.85 | 28.00 | 28.00 | 0.36% | 44,184 |
| Feb 24, 2026 | 27.50 | 28.45 | 27.50 | 27.90 | 27.90 | -1.59% | 59,009 |
| Feb 23, 2026 | 26.95 | 28.40 | 26.85 | 28.35 | 28.35 | 5.19% | 110,371 |
| Feb 11, 2026 | 27.20 | 27.35 | 26.80 | 26.95 | 26.95 | -0.92% | 39,254 |
| Feb 10, 2026 | 26.80 | 27.45 | 26.50 | 27.20 | 27.20 | 0.74% | 28,136 |
| Feb 9, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 2.27% | 22,406 |
| Feb 6, 2026 | 26.90 | 26.90 | 26.05 | 26.40 | 26.40 | -1.49% | 61,875 |
| Feb 5, 2026 | 27.25 | 27.25 | 26.80 | 26.80 | 26.80 | -2.90% | 81,471 |
| Feb 4, 2026 | 26.80 | 27.70 | 26.80 | 27.60 | 27.60 | 1.85% | 67,062 |
| Feb 3, 2026 | 27.65 | 27.65 | 26.70 | 27.10 | 27.10 | 0.37% | 53,342 |
| Feb 2, 2026 | 27.35 | 28.00 | 27.00 | 27.00 | 27.00 | -2.88% | 61,399 |
| Jan 30, 2026 | 28.50 | 28.50 | 27.50 | 27.80 | 27.80 | -2.46% | 40,224 |
| Jan 29, 2026 | 29.65 | 30.25 | 28.50 | 28.50 | 28.50 | -2.23% | 121,675 |
| Jan 28, 2026 | 28.70 | 29.95 | 28.70 | 29.15 | 29.15 | 2.10% | 65,004 |
| Jan 27, 2026 | 28.80 | 28.95 | 28.40 | 28.55 | 28.55 | -0.52% | 60,102 |
| Jan 26, 2026 | 28.80 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 44,795 |
| Jan 23, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | - | 62,612 |
| Jan 22, 2026 | 29.10 | 29.50 | 28.80 | 28.80 | 28.80 | -0.69% | 67,278 |
| Jan 21, 2026 | 30.20 | 30.20 | 28.80 | 29.00 | 29.00 | -3.97% | 147,502 |
| Jan 20, 2026 | 30.40 | 30.80 | 29.95 | 30.20 | 30.20 | 0.83% | 168,103 |
| Jan 19, 2026 | 29.50 | 30.50 | 29.50 | 29.95 | 29.95 | 2.74% | 204,569 |
| Jan 16, 2026 | 30.00 | 30.00 | 29.10 | 29.15 | 29.15 | -1.69% | 122,315 |
| Jan 15, 2026 | 30.50 | 30.80 | 29.20 | 29.65 | 29.65 | -2.63% | 478,650 |
| Jan 14, 2026 | 28.25 | 30.45 | 28.20 | 30.45 | 30.45 | 9.93% | 426,108 |
| Jan 13, 2026 | 28.30 | 28.35 | 27.70 | 27.70 | 27.70 | -2.12% | 96,125 |
| Jan 12, 2026 | 28.10 | 28.35 | 27.85 | 28.30 | 28.30 | 0.53% | 138,607 |
| Jan 9, 2026 | 29.10 | 29.10 | 27.60 | 28.15 | 28.15 | -3.26% | 104,277 |
| Jan 8, 2026 | 30.30 | 30.30 | 29.05 | 29.10 | 29.10 | -3.96% | 210,588 |
| Jan 7, 2026 | 31.50 | 31.50 | 29.60 | 30.30 | 30.30 | -2.26% | 377,314 |
| Jan 6, 2026 | 30.30 | 32.40 | 29.70 | 31.00 | 31.00 | 3.68% | 1,673,988 |
| Jan 5, 2026 | 27.60 | 29.90 | 27.35 | 29.90 | 29.90 | 9.93% | 517,680 |
| Jan 2, 2026 | 26.85 | 27.55 | 26.75 | 27.20 | 27.20 | 2.26% | 96,454 |
| Dec 31, 2025 | 26.80 | 26.85 | 26.60 | 26.60 | 26.60 | -0.75% | 22,193 |
| Dec 30, 2025 | 27.15 | 27.55 | 26.80 | 26.80 | 26.80 | -0.74% | 168,135 |
| Dec 29, 2025 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | 0.19% | 37,470 |
| Dec 26, 2025 | 27.20 | 27.40 | 26.50 | 26.95 | 26.95 | -0.74% | 87,102 |
| Dec 24, 2025 | 27.55 | 27.80 | 27.10 | 27.15 | 27.15 | 0.56% | 163,235 |
| Dec 23, 2025 | 26.15 | 27.65 | 26.10 | 27.00 | 27.00 | 4.05% | 162,326 |
| Dec 22, 2025 | 25.80 | 26.35 | 25.75 | 25.95 | 25.95 | -0.19% | 25,140 |
| Dec 19, 2025 | 25.55 | 26.25 | 25.55 | 26.00 | 26.00 | 1.76% | 52,458 |
| Dec 18, 2025 | 25.75 | 25.85 | 25.40 | 25.55 | 25.55 | 0.79% | 25,111 |
| Dec 17, 2025 | 25.75 | 25.75 | 25.35 | 25.35 | 25.35 | -0.59% | 15,350 |
| Dec 16, 2025 | 25.30 | 25.85 | 25.25 | 25.50 | 25.50 | -1.73% | 66,009 |
| Dec 15, 2025 | 25.70 | 26.00 | 25.70 | 25.95 | 25.95 | 0.97% | 17,151 |
| Dec 12, 2025 | 25.60 | 25.90 | 25.60 | 25.70 | 25.70 | -0.19% | 34,232 |
| Dec 11, 2025 | 25.75 | 26.00 | 25.60 | 25.75 | 25.75 | - | 34,636 |
| Dec 10, 2025 | 25.80 | 26.00 | 25.75 | 25.75 | 25.75 | -1.34% | 28,037 |
| Dec 9, 2025 | 26.25 | 26.25 | 26.10 | 26.10 | 26.10 | -0.57% | 2,043 |
| Dec 8, 2025 | 26.15 | 26.25 | 26.10 | 26.25 | 26.25 | 1.35% | 29,724 |
| Dec 5, 2025 | 25.85 | 25.95 | 25.75 | 25.90 | 25.90 | 0.19% | 15,057 |
| Dec 4, 2025 | 25.90 | 26.00 | 25.70 | 25.85 | 25.85 | - | 41,005 |
| Dec 3, 2025 | 25.70 | 26.00 | 25.70 | 25.85 | 25.85 | 0.58% | 21,422 |
| Dec 2, 2025 | 26.00 | 26.05 | 25.70 | 25.70 | 25.70 | -0.58% | 32,343 |
| Dec 1, 2025 | 25.85 | 26.00 | 25.80 | 25.85 | 25.85 | -0.19% | 20,377 |
| Nov 28, 2025 | 26.05 | 26.25 | 25.80 | 25.90 | 25.90 | -1.15% | 32,882 |
| Nov 27, 2025 | 26.25 | 26.25 | 25.90 | 26.20 | 26.20 | -0.57% | 43,550 |
| Nov 26, 2025 | 26.60 | 26.60 | 26.10 | 26.35 | 26.35 | 0.96% | 48,101 |
| Nov 25, 2025 | 26.30 | 26.95 | 26.10 | 26.10 | 26.10 | 0.97% | 110,093 |
| Nov 24, 2025 | 25.35 | 26.05 | 25.20 | 25.85 | 25.85 | 1.97% | 134,050 |
| Nov 21, 2025 | 26.30 | 26.30 | 25.30 | 25.35 | 25.35 | -3.24% | 202,690 |
| Nov 20, 2025 | 28.20 | 28.70 | 26.20 | 26.20 | 26.20 | -5.24% | 1,170,790 |
| Nov 19, 2025 | 26.90 | 27.65 | 26.70 | 27.65 | 27.65 | 9.94% | 908,539 |
| Nov 18, 2025 | 25.30 | 25.60 | 25.00 | 25.15 | 25.15 | -2.71% | 34,270 |
| Nov 17, 2025 | 27.00 | 27.00 | 25.80 | 25.85 | 25.85 | -1.34% | 63,381 |
| Nov 14, 2025 | 26.20 | 26.90 | 26.15 | 26.20 | 26.20 | -1.87% | 60,005 |
| Nov 13, 2025 | 25.30 | 26.70 | 25.30 | 26.70 | 26.70 | 5.95% | 98,272 |
| Nov 12, 2025 | 25.70 | 25.70 | 25.10 | 25.20 | 25.20 | -0.98% | 59,009 |
| Nov 11, 2025 | 25.90 | 25.90 | 25.15 | 25.45 | 25.45 | 0.20% | 25,000 |
| Nov 10, 2025 | 25.70 | 25.70 | 25.20 | 25.40 | 25.40 | -1.93% | 34,011 |
| Nov 7, 2025 | 25.30 | 25.90 | 25.30 | 25.90 | 25.90 | -0.38% | 16,000 |
| Nov 6, 2025 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 0.58% | 29,005 |
| Nov 5, 2025 | 26.75 | 26.80 | 25.15 | 25.85 | 25.85 | -2.08% | 46,021 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.00 | 26.40 | 26.40 | -1.12% | 18,000 |
| Nov 3, 2025 | 27.00 | 27.00 | 26.30 | 26.70 | 26.70 | -0.19% | 52,441 |
| Oct 31, 2025 | 26.80 | 27.00 | 26.10 | 26.75 | 26.75 | 0.75% | 85,188 |
| Oct 30, 2025 | 26.90 | 26.90 | 26.30 | 26.55 | 26.55 | -0.56% | 27,310 |
| Oct 29, 2025 | 26.15 | 27.00 | 26.10 | 26.70 | 26.70 | 2.10% | 80,280 |
| Oct 28, 2025 | 26.35 | 26.35 | 25.95 | 26.15 | 26.15 | -0.76% | 51,150 |
| Oct 27, 2025 | 27.45 | 27.45 | 26.25 | 26.35 | 26.35 | 1.74% | 34,107 |
| Oct 23, 2025 | 25.90 | 26.10 | 25.75 | 25.90 | 25.90 | - | 45,103 |
| Oct 22, 2025 | 25.85 | 26.75 | 25.85 | 25.90 | 25.90 | 0.19% | 23,050 |
| Oct 21, 2025 | 26.00 | 26.00 | 25.60 | 25.85 | 25.85 | -0.58% | 34,660 |
| Oct 20, 2025 | 26.05 | 26.05 | 25.40 | 26.00 | 26.00 | -0.19% | 61,872 |
| Oct 17, 2025 | 26.10 | 26.10 | 25.85 | 26.05 | 26.05 | 0.19% | 15,136 |
| Oct 16, 2025 | 26.00 | 26.25 | 25.70 | 26.00 | 26.00 | 0.39% | 28,627 |
| Oct 15, 2025 | 26.20 | 26.35 | 25.85 | 25.90 | 25.90 | -1.15% | 32,658 |
| Oct 14, 2025 | 26.40 | 26.85 | 26.00 | 26.20 | 26.20 | -0.95% | 42,151 |
| Oct 13, 2025 | 26.50 | 26.75 | 25.85 | 26.45 | 26.45 | -0.94% | 41,000 |
| Oct 9, 2025 | 26.70 | 26.70 | 26.40 | 26.70 | 26.70 | -0.56% | 20,001 |
| Oct 8, 2025 | 27.10 | 27.10 | 26.60 | 26.85 | 26.85 | -0.92% | 23,000 |
| Oct 7, 2025 | 27.00 | 27.25 | 26.90 | 27.10 | 27.10 | -0.37% | 21,000 |
| Oct 3, 2025 | 27.10 | 27.70 | 26.90 | 27.20 | 27.20 | 1.12% | 43,000 |
| Oct 2, 2025 | 27.95 | 28.05 | 26.90 | 26.90 | 26.90 | -3.93% | 73,660 |