Skip to main content
Yjn Co.,Ltd. (TPEX:3191)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.20
-0.60 (-4.05%)
Mar 10, 2026, 12:54 PM CST

Yjn Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.5014.5014.2014.2014.20-4.05%37,053
Mar 9, 202614.8514.9014.8014.8014.80-0.34%6,292
Mar 6, 202615.0515.3014.4014.8514.850.34%49,110
Mar 5, 202615.1015.2014.1514.8014.80-1.99%8,176
Mar 4, 202614.6015.1014.6015.1015.101.34%31,524
Mar 3, 202614.3514.9014.3014.9014.90-0.67%77,893
Mar 2, 202615.0015.0014.9015.0015.000.67%9,166
Feb 26, 202615.0015.0014.8514.9014.900.34%21,029
Feb 25, 202614.8515.0014.8014.8514.853.12%39,067
Feb 24, 202615.0015.0014.2014.4014.40-4.32%40,943
Feb 23, 202615.0515.1014.7515.0515.05-1.31%30,452
Feb 11, 202615.7015.7015.1015.2515.25-1.93%27,733
Feb 10, 202615.6515.6515.5515.5515.553.32%3,575
Feb 9, 202615.6515.8015.0515.0515.05-3.83%19,014
Feb 6, 202615.6015.6515.6015.6515.650.32%17,126
Feb 4, 202615.6015.6015.3015.6015.60-0.95%18,005
Feb 2, 202615.7515.7515.7515.7515.751.29%1,109
Jan 30, 202615.6015.6015.5515.5515.55-2.20%20,033
Jan 29, 202616.0016.0015.9015.9015.900.63%2,068
Jan 28, 202616.0016.0515.5515.8015.80-1.25%21,274
Jan 27, 202616.0016.0516.0016.0016.00-1.84%23,520
Jan 26, 202616.4516.6016.3016.3016.30-0.91%31,060
Jan 23, 202616.5016.5015.5016.4516.45-0.30%39,138
Jan 22, 202616.6516.7516.0016.5016.50-0.90%36,056
Jan 21, 202616.8016.8016.6516.6516.65-1.77%40,060
Jan 20, 202617.0017.0016.9516.9516.95-18,077
Jan 19, 202617.4517.4516.6516.9516.95-2.87%23,849
Jan 16, 202617.4518.0017.4517.4517.45-2.79%16,069
Jan 15, 202617.7017.9516.5017.9517.951.41%9,101
Jan 14, 202617.6018.1017.5017.7017.70-0.84%48,512
Jan 13, 202617.9017.9517.8517.8517.85-0.28%7,609
Jan 12, 202617.8018.2017.8017.9017.903.77%43,568
Jan 9, 202618.3018.7017.1517.2517.25-4.17%66,159
Jan 8, 202618.1018.5017.9018.0018.00-0.55%24,171
Jan 7, 202619.4019.4017.9018.1018.10-2.16%38,385
Jan 6, 202618.6018.6517.9018.5018.50-0.80%19,005
Jan 5, 202618.2018.6517.9018.6518.653.61%28,643
Jan 2, 202618.2518.5018.0018.0018.00-0.55%17,217
Dec 31, 202518.1018.1018.1018.1018.10-2.16%4,023
Dec 30, 202518.5518.5518.5018.5018.50-1.60%10,185
Dec 29, 202519.3019.3018.8018.8018.80-12,473
Dec 26, 202519.7019.7018.7518.8018.80-0.53%25,279
Dec 24, 202518.9018.9018.8518.9018.900.27%26,006
Dec 23, 202518.9018.9018.7518.8518.85-0.53%22,009
Dec 22, 202519.0019.2018.8018.9518.950.80%52,844
Dec 19, 202518.7518.8018.7018.8018.80-1.31%7,664
Dec 18, 202519.0519.0519.0519.0519.051.06%1,509
Dec 17, 202518.5519.0018.5518.8518.850.53%6,006
Dec 16, 202518.9518.9518.4518.7518.75-0.53%15,018
Dec 15, 202518.8518.8518.8518.8518.85-0.79%5,600
Dec 12, 202518.8019.0018.8019.0019.001.06%26,663
Dec 11, 202518.7018.9018.7018.8018.800.27%29,226
Dec 10, 202518.7018.7518.5018.7518.75-3.10%63,157
Dec 9, 202518.8019.4518.2019.3519.351.31%103,056
Dec 8, 202519.1019.5019.0019.1019.101.06%40,392
Dec 5, 202518.8019.1018.7018.9018.901.34%44,984
Dec 4, 202518.8018.8018.5018.6518.65-8,547
Dec 3, 202518.5018.6518.0018.6518.65-20,952
Dec 2, 202519.1519.1518.1018.6518.653.90%46,459
Dec 1, 202518.0018.3517.9517.9517.95-1.10%14,597
Nov 28, 202518.0018.5017.8518.1518.151.68%53,623
Nov 27, 202517.9517.9517.8517.8517.85-0.56%6,032
Nov 26, 202518.0018.0017.9517.9517.95-0.55%6,070
Nov 25, 202518.0518.1017.7518.0518.05-77,451
Nov 24, 202517.7518.0517.7518.0518.052.27%25,615
Nov 21, 202518.0018.0017.6517.6517.65-1.94%12,107
Nov 20, 202518.0018.1018.0018.0018.00-0.28%55,579
Nov 19, 202518.0018.1017.6018.0518.050.28%53,617
Nov 18, 202517.7018.2017.5018.0018.00-57,775
Nov 17, 202518.5018.5018.0018.0018.00-73,035
Nov 14, 202517.6018.0517.6018.0018.000.28%66,740
Nov 13, 202516.9018.0016.9017.9517.958.79%55,329
Nov 12, 202516.0016.5516.0016.5016.501.23%9,254
Nov 11, 202516.7016.7016.3016.3016.301.88%10,125
Nov 7, 202515.7516.0515.7516.0016.00-15,005
Nov 6, 202515.7016.0015.7016.0016.00-1.54%22,057
Nov 5, 202515.5516.2515.5516.2516.255.86%16,786
Nov 4, 202515.3515.6515.3515.3515.35-14,035
Nov 3, 202515.1515.8015.1515.3515.350.99%21,504
Oct 31, 202516.0516.0513.6015.2015.202.70%11,894
Oct 30, 202514.8014.8014.8014.8014.800.68%4,159
Oct 29, 202514.7014.7014.7014.7014.70-2,256
Oct 28, 202514.7014.7014.7014.7014.70-2.00%1,523
Oct 27, 202515.7015.7015.0015.0015.00-3.85%7,755
Oct 23, 202515.6015.6015.6015.6015.60-4.00%2,066
Oct 22, 202517.5017.5016.2016.2516.25-11.44%107,594
Oct 20, 202518.7518.7517.5018.3518.353.97%27,987
Oct 17, 202517.6517.6517.6517.6517.650.86%13,002
Oct 16, 202518.0518.0517.3517.5017.500.29%31,058
Oct 15, 202518.9518.9517.4517.4517.45-0.29%19,150
Oct 14, 202518.4018.4517.2517.5017.50-5.66%79,338
Oct 13, 202516.1518.5516.1518.5518.553.92%6,544
Oct 9, 202519.1019.1017.8517.8517.852.00%72,028
Oct 8, 202517.7017.9017.3517.5017.50-77,005
Oct 7, 202517.8017.9017.4517.5017.506.06%38,293
Oct 3, 202516.0017.4516.0016.5016.503.45%114,237
Oct 2, 202514.7515.9514.7015.9515.9510.00%38,444
Oct 1, 202514.5014.5014.4014.5014.50-3.33%11,006
Sep 30, 202514.5515.0514.5015.0015.007.14%81,272
Sep 26, 202513.9514.0513.9014.0014.003.70%47,121