Yjn Co.,Ltd. (TPEX:3191)
Taiwan
· Delayed Price · Currency is TWD 13.85
-0.35 (-2.46%)
Apr 30, 2026, 11:45 AM CST
Yjn Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.60 | 14.25 | 13.50 | 14.20 | 14.20 | 4.03% | 21,208 |
| Apr 28, 2026 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | - | 19,326 |
| Apr 27, 2026 | 13.55 | 13.70 | 13.20 | 13.65 | 13.65 | -1.09% | 14,107 |
| Apr 24, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | - | 18,510 |
| Apr 23, 2026 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | -4.17% | 18,733 |
| Apr 22, 2026 | 13.55 | 14.40 | 13.55 | 14.40 | 14.40 | 1.41% | 20,243 |
| Apr 21, 2026 | 13.60 | 14.45 | 13.55 | 14.20 | 14.20 | 4.03% | 14,007 |
| Apr 20, 2026 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | - | 3,210 |
| Apr 17, 2026 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | -2.50% | 10,509 |
| Apr 16, 2026 | 13.55 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 10,881 |
| Apr 15, 2026 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | -2.53% | 23,221 |
| Apr 14, 2026 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 1.84% | 8,080 |
| Apr 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 20,815 |
| Apr 10, 2026 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -1.81% | 9,326 |
| Apr 8, 2026 | 13.85 | 14.00 | 13.55 | 13.85 | 13.85 | 2.59% | 15,097 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 64,088 |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | 5,068 |
| Apr 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 1,159 |
| Mar 31, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | 0.37% | 24,517 |
| Mar 30, 2026 | 13.55 | 13.55 | 13.30 | 13.45 | 13.45 | -0.37% | 11,608 |
| Mar 27, 2026 | 13.25 | 13.90 | 13.25 | 13.50 | 13.50 | -2.17% | 8,259 |
| Mar 26, 2026 | 13.50 | 13.80 | 13.00 | 13.80 | 13.80 | 2.60% | 17,028 |
| Mar 25, 2026 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | - | 7,434 |
| Mar 24, 2026 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | - | 5,067 |
| Mar 23, 2026 | 13.35 | 13.65 | 13.30 | 13.45 | 13.45 | -1.82% | 39,092 |
| Mar 20, 2026 | 13.75 | 13.95 | 13.20 | 13.70 | 13.70 | -1.79% | 64,415 |
| Mar 19, 2026 | 13.60 | 13.95 | 13.50 | 13.95 | 13.95 | 1.45% | 21,766 |
| Mar 18, 2026 | 14.00 | 14.15 | 13.70 | 13.75 | 13.75 | -4.84% | 43,118 |
| Mar 17, 2026 | 14.75 | 14.75 | 13.65 | 14.45 | 14.45 | 1.05% | 14,039 |
| Mar 16, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | -0.35% | 7,064 |
| Mar 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 1,032 |
| Mar 12, 2026 | 14.05 | 14.40 | 14.00 | 14.40 | 14.40 | -1.71% | 39,552 |
| Mar 11, 2026 | 14.05 | 14.65 | 14.00 | 14.65 | 14.65 | 3.17% | 47,069 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -4.05% | 37,053 |
| Mar 9, 2026 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | -0.34% | 6,292 |
| Mar 6, 2026 | 15.05 | 15.30 | 14.40 | 14.85 | 14.85 | 0.34% | 49,110 |
| Mar 5, 2026 | 15.10 | 15.20 | 14.15 | 14.80 | 14.80 | -1.99% | 8,176 |
| Mar 4, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 1.34% | 31,524 |
| Mar 3, 2026 | 14.35 | 14.90 | 14.30 | 14.90 | 14.90 | -0.67% | 77,893 |
| Mar 2, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 9,166 |
| Feb 26, 2026 | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | 0.34% | 21,029 |
| Feb 25, 2026 | 14.85 | 15.00 | 14.80 | 14.85 | 14.85 | 3.12% | 39,067 |
| Feb 24, 2026 | 15.00 | 15.00 | 14.20 | 14.40 | 14.40 | -4.32% | 40,943 |
| Feb 23, 2026 | 15.05 | 15.10 | 14.75 | 15.05 | 15.05 | -1.31% | 30,452 |
| Feb 11, 2026 | 15.70 | 15.70 | 15.10 | 15.25 | 15.25 | -1.93% | 27,733 |
| Feb 10, 2026 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | 3.32% | 3,575 |
| Feb 9, 2026 | 15.65 | 15.80 | 15.05 | 15.05 | 15.05 | -3.83% | 19,014 |
| Feb 6, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 0.32% | 17,126 |
| Feb 4, 2026 | 15.60 | 15.60 | 15.30 | 15.60 | 15.60 | -0.95% | 18,005 |
| Feb 2, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.29% | 1,109 |
| Jan 30, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -2.20% | 20,033 |
| Jan 29, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 0.63% | 2,068 |
| Jan 28, 2026 | 16.00 | 16.05 | 15.55 | 15.80 | 15.80 | -1.25% | 21,274 |
| Jan 27, 2026 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | -1.84% | 23,520 |
| Jan 26, 2026 | 16.45 | 16.60 | 16.30 | 16.30 | 16.30 | -0.91% | 31,060 |
| Jan 23, 2026 | 16.50 | 16.50 | 15.50 | 16.45 | 16.45 | -0.30% | 39,138 |
| Jan 22, 2026 | 16.65 | 16.75 | 16.00 | 16.50 | 16.50 | -0.90% | 36,056 |
| Jan 21, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -1.77% | 40,060 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | - | 18,077 |
| Jan 19, 2026 | 17.45 | 17.45 | 16.65 | 16.95 | 16.95 | -2.87% | 23,849 |
| Jan 16, 2026 | 17.45 | 18.00 | 17.45 | 17.45 | 17.45 | -2.79% | 16,069 |
| Jan 15, 2026 | 17.70 | 17.95 | 16.50 | 17.95 | 17.95 | 1.41% | 9,101 |
| Jan 14, 2026 | 17.60 | 18.10 | 17.50 | 17.70 | 17.70 | -0.84% | 48,512 |
| Jan 13, 2026 | 17.90 | 17.95 | 17.85 | 17.85 | 17.85 | -0.28% | 7,609 |
| Jan 12, 2026 | 17.80 | 18.20 | 17.80 | 17.90 | 17.90 | 3.77% | 43,568 |
| Jan 9, 2026 | 18.30 | 18.70 | 17.15 | 17.25 | 17.25 | -4.17% | 66,159 |
| Jan 8, 2026 | 18.10 | 18.50 | 17.90 | 18.00 | 18.00 | -0.55% | 24,171 |
| Jan 7, 2026 | 19.40 | 19.40 | 17.90 | 18.10 | 18.10 | -2.16% | 38,385 |
| Jan 6, 2026 | 18.60 | 18.65 | 17.90 | 18.50 | 18.50 | -0.80% | 19,005 |
| Jan 5, 2026 | 18.20 | 18.65 | 17.90 | 18.65 | 18.65 | 3.61% | 28,643 |
| Jan 2, 2026 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | -0.55% | 17,217 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 4,023 |
| Dec 30, 2025 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | -1.60% | 10,185 |
| Dec 29, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | - | 12,473 |
| Dec 26, 2025 | 19.70 | 19.70 | 18.75 | 18.80 | 18.80 | -0.53% | 25,279 |
| Dec 24, 2025 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | 0.27% | 26,006 |
| Dec 23, 2025 | 18.90 | 18.90 | 18.75 | 18.85 | 18.85 | -0.53% | 22,009 |
| Dec 22, 2025 | 19.00 | 19.20 | 18.80 | 18.95 | 18.95 | 0.80% | 52,844 |
| Dec 19, 2025 | 18.75 | 18.80 | 18.70 | 18.80 | 18.80 | -1.31% | 7,664 |
| Dec 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.06% | 1,509 |
| Dec 17, 2025 | 18.55 | 19.00 | 18.55 | 18.85 | 18.85 | 0.53% | 6,006 |
| Dec 16, 2025 | 18.95 | 18.95 | 18.45 | 18.75 | 18.75 | -0.53% | 15,018 |
| Dec 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% | 5,600 |
| Dec 12, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 26,663 |
| Dec 11, 2025 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 0.27% | 29,226 |
| Dec 10, 2025 | 18.70 | 18.75 | 18.50 | 18.75 | 18.75 | -3.10% | 63,157 |
| Dec 9, 2025 | 18.80 | 19.45 | 18.20 | 19.35 | 19.35 | 1.31% | 103,805 |
| Dec 8, 2025 | 19.10 | 19.50 | 19.00 | 19.10 | 19.10 | 1.06% | 40,392 |
| Dec 5, 2025 | 18.80 | 19.10 | 18.70 | 18.90 | 18.90 | 1.34% | 44,984 |
| Dec 4, 2025 | 18.80 | 18.80 | 18.50 | 18.65 | 18.65 | - | 8,547 |
| Dec 3, 2025 | 18.50 | 18.65 | 18.00 | 18.65 | 18.65 | - | 20,952 |
| Dec 2, 2025 | 19.15 | 19.15 | 18.10 | 18.65 | 18.65 | 3.90% | 46,459 |
| Dec 1, 2025 | 18.00 | 18.35 | 17.95 | 17.95 | 17.95 | -1.10% | 14,597 |
| Nov 28, 2025 | 18.00 | 18.50 | 17.85 | 18.15 | 18.15 | 1.68% | 53,623 |
| Nov 27, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 6,032 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.55% | 6,070 |
| Nov 25, 2025 | 18.05 | 18.10 | 17.75 | 18.05 | 18.05 | - | 77,451 |
| Nov 24, 2025 | 17.75 | 18.05 | 17.75 | 18.05 | 18.05 | 2.27% | 25,615 |
| Nov 21, 2025 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | -1.94% | 12,107 |
| Nov 20, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 55,579 |