Yuan Jen Enterprises Co.,Ltd. (TPE:1725)
Taiwan
· Delayed Price · Currency is TWD 32.40
+1.00 (3.18%)
Apr 29, 2026, 1:30 PM CST
Yuan Jen Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.75 | 32.95 | 31.45 | 32.40 | 32.40 | 3.18% | 304,485 |
| Apr 28, 2026 | 31.25 | 31.50 | 30.85 | 31.40 | 31.40 | 0.48% | 77,165 |
| Apr 27, 2026 | 33.05 | 33.05 | 30.40 | 31.25 | 31.25 | -2.04% | 262,943 |
| Apr 24, 2026 | 31.50 | 32.75 | 31.20 | 31.90 | 31.90 | 1.75% | 287,867 |
| Apr 23, 2026 | 33.65 | 33.65 | 30.80 | 31.35 | 31.35 | -4.57% | 483,673 |
| Apr 22, 2026 | 34.50 | 35.70 | 32.75 | 32.85 | 32.85 | -4.09% | 1,549,833 |
| Apr 21, 2026 | 31.60 | 34.25 | 31.60 | 34.25 | 34.25 | 9.95% | 761,761 |
| Apr 20, 2026 | 31.80 | 31.80 | 31.05 | 31.15 | 31.15 | 0.48% | 269,203 |
| Apr 17, 2026 | 31.15 | 31.70 | 30.60 | 31.00 | 31.00 | 0.32% | 176,301 |
| Apr 16, 2026 | 30.50 | 31.30 | 30.50 | 30.90 | 30.90 | 0.98% | 99,580 |
| Apr 15, 2026 | 30.45 | 30.60 | 30.25 | 30.60 | 30.60 | - | 102,520 |
| Apr 14, 2026 | 31.55 | 31.55 | 30.00 | 30.60 | 30.60 | -2.86% | 358,047 |
| Apr 13, 2026 | 31.20 | 32.65 | 30.90 | 31.50 | 31.50 | 0.64% | 335,333 |
| Apr 10, 2026 | 30.30 | 31.60 | 30.25 | 31.30 | 31.30 | 3.47% | 279,281 |
| Apr 9, 2026 | 29.90 | 30.80 | 29.65 | 30.25 | 30.25 | 2.02% | 309,727 |
| Apr 8, 2026 | 29.95 | 30.00 | 29.00 | 29.65 | 29.65 | 4.22% | 156,145 |
| Apr 7, 2026 | 29.20 | 29.35 | 28.35 | 28.45 | 28.45 | -1.56% | 78,417 |
| Apr 2, 2026 | 29.70 | 29.75 | 28.90 | 28.90 | 28.90 | -2.69% | 196,413 |
| Apr 1, 2026 | 30.75 | 30.95 | 29.70 | 29.70 | 29.70 | -1.82% | 197,944 |
| Mar 31, 2026 | 32.60 | 32.60 | 30.10 | 30.25 | 30.25 | -8.47% | 267,858 |
| Mar 30, 2026 | 31.40 | 33.50 | 31.25 | 33.05 | 33.05 | 5.25% | 464,507 |
| Mar 27, 2026 | 30.25 | 32.10 | 30.00 | 31.40 | 31.40 | 2.61% | 142,536 |
| Mar 26, 2026 | 31.85 | 31.85 | 30.60 | 30.60 | 30.60 | -2.24% | 141,323 |
| Mar 25, 2026 | 31.75 | 32.10 | 31.05 | 31.30 | 31.30 | -0.32% | 148,706 |
| Mar 24, 2026 | 32.20 | 32.85 | 30.95 | 31.40 | 31.40 | -1.88% | 265,476 |
| Mar 23, 2026 | 32.55 | 32.70 | 31.25 | 32.00 | 32.00 | -3.32% | 430,852 |
| Mar 20, 2026 | 35.65 | 36.85 | 33.00 | 33.10 | 33.10 | -6.63% | 1,620,505 |
| Mar 19, 2026 | 32.25 | 35.45 | 31.85 | 35.45 | 35.45 | 9.92% | 1,611,142 |
| Mar 18, 2026 | 31.10 | 33.00 | 30.00 | 32.25 | 32.25 | 5.56% | 846,347 |
| Mar 17, 2026 | 32.60 | 34.80 | 30.55 | 30.55 | 30.55 | -5.86% | 1,736,146 |
| Mar 16, 2026 | 31.00 | 32.45 | 31.00 | 32.45 | 32.45 | 10.00% | 828,164 |
| Mar 13, 2026 | 25.90 | 29.50 | 25.90 | 29.50 | 29.50 | 9.87% | 445,980 |
| Mar 12, 2026 | 27.35 | 27.45 | 26.85 | 26.85 | 26.85 | -0.92% | 76,432 |
| Mar 11, 2026 | 27.10 | 27.80 | 26.90 | 27.10 | 27.10 | 0.56% | 98,021 |
| Mar 10, 2026 | 27.05 | 27.05 | 26.45 | 26.95 | 26.95 | 0.75% | 28,442 |
| 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 |