Jiin Yeeh Ding Enterprises Corp. (TPEX:8390)
Taiwan
· Delayed Price · Currency is TWD 81.40
+0.10 (0.12%)
Dec 5, 2025, 1:30 PM CST
TPEX:8390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.80 | 82.30 | 80.50 | 81.40 | 81.40 | - | 903,022 |
| Dec 4, 2025 | 84.70 | 84.70 | 81.20 | 81.40 | 81.40 | -3.33% | 1,431,808 |
| Dec 3, 2025 | 85.00 | 85.20 | 83.40 | 84.20 | 84.20 | 0.24% | 1,120,993 |
| Dec 2, 2025 | 87.20 | 87.20 | 83.90 | 84.00 | 84.00 | -2.78% | 1,795,825 |
| Dec 1, 2025 | 87.20 | 88.50 | 85.50 | 86.40 | 86.40 | -0.12% | 1,622,525 |
| Nov 28, 2025 | 89.10 | 89.40 | 86.50 | 86.50 | 86.50 | -2.37% | 2,006,179 |
| Nov 27, 2025 | 87.00 | 89.90 | 85.10 | 88.60 | 88.60 | 3.14% | 3,034,256 |
| Nov 26, 2025 | 84.00 | 87.90 | 83.60 | 85.90 | 85.90 | 2.87% | 3,045,301 |
| Nov 25, 2025 | 83.00 | 84.40 | 79.60 | 83.50 | 83.50 | 0.97% | 4,940,717 |
| Nov 24, 2025 | 79.00 | 82.80 | 78.40 | 82.70 | 82.70 | 5.62% | 4,524,055 |
| Nov 21, 2025 | 76.00 | 80.00 | 75.90 | 78.30 | 78.30 | 1.29% | 5,068,637 |
| Nov 20, 2025 | 71.10 | 78.00 | 70.70 | 77.30 | 77.30 | 8.87% | 4,778,323 |
| Nov 19, 2025 | 69.10 | 71.20 | 68.90 | 71.00 | 71.00 | 2.60% | 1,480,542 |
| Nov 18, 2025 | 70.00 | 70.30 | 68.90 | 69.20 | 69.20 | -1.84% | 844,530 |
| Nov 17, 2025 | 70.20 | 70.70 | 69.20 | 70.50 | 70.50 | 1.15% | 952,341 |
| Nov 14, 2025 | 69.10 | 71.00 | 68.70 | 69.70 | 69.70 | 1.01% | 1,863,228 |
| Nov 13, 2025 | 68.50 | 69.30 | 68.40 | 69.00 | 69.00 | 1.47% | 1,107,674 |
| Nov 12, 2025 | 69.00 | 69.00 | 67.20 | 68.00 | 68.00 | -0.73% | 563,850 |
| Nov 11, 2025 | 67.60 | 69.20 | 67.50 | 68.50 | 68.50 | 1.93% | 1,293,699 |
| Nov 10, 2025 | 67.00 | 68.10 | 66.50 | 67.20 | 67.20 | 3.86% | 1,363,470 |
| Nov 7, 2025 | 63.80 | 65.60 | 63.80 | 64.70 | 64.70 | 1.41% | 492,015 |
| Nov 6, 2025 | 63.30 | 64.00 | 62.90 | 63.80 | 63.80 | 0.95% | 227,644 |
| Nov 5, 2025 | 62.50 | 63.20 | 61.60 | 63.20 | 63.20 | 0.48% | 361,908 |
| Nov 4, 2025 | 63.70 | 64.00 | 62.70 | 62.90 | 62.90 | -1.41% | 590,157 |
| Nov 3, 2025 | 64.20 | 64.20 | 63.30 | 63.80 | 63.80 | -0.62% | 312,112 |
| Oct 31, 2025 | 64.70 | 64.80 | 64.10 | 64.20 | 64.20 | - | 297,282 |
| Oct 30, 2025 | 65.10 | 65.10 | 64.00 | 64.20 | 64.20 | -1.08% | 460,852 |
| Oct 29, 2025 | 65.00 | 65.50 | 64.80 | 64.90 | 64.90 | - | 367,325 |
| Oct 28, 2025 | 65.50 | 65.60 | 64.80 | 64.90 | 64.90 | -1.67% | 538,564 |
| Oct 27, 2025 | 65.90 | 66.10 | 64.60 | 66.00 | 66.00 | 0.30% | 890,839 |
| Oct 23, 2025 | 66.70 | 66.70 | 65.80 | 65.80 | 65.80 | -1.94% | 1,017,273 |
| Oct 22, 2025 | 68.50 | 68.50 | 66.70 | 67.10 | 67.10 | -3.73% | 1,923,217 |
| Oct 21, 2025 | 70.10 | 70.90 | 69.40 | 69.70 | 69.70 | 0.72% | 1,146,303 |
| Oct 20, 2025 | 69.30 | 69.70 | 68.10 | 69.20 | 69.20 | -1.70% | 1,303,631 |
| Oct 17, 2025 | 70.50 | 71.80 | 69.60 | 70.40 | 70.40 | 1.88% | 2,085,811 |
| Oct 16, 2025 | 68.90 | 69.80 | 68.80 | 69.10 | 69.10 | 0.29% | 491,064 |
| Oct 15, 2025 | 68.30 | 69.10 | 67.60 | 68.90 | 68.90 | 1.17% | 733,297 |
| Oct 14, 2025 | 70.00 | 70.20 | 67.80 | 68.10 | 68.10 | -0.87% | 1,360,238 |
| Oct 13, 2025 | 71.50 | 72.50 | 68.70 | 68.70 | 68.70 | -2.69% | 2,683,781 |
| Oct 9, 2025 | 70.90 | 71.20 | 70.00 | 70.60 | 70.60 | -0.28% | 1,169,592 |
| Oct 8, 2025 | 71.00 | 72.50 | 70.80 | 70.80 | 70.80 | 0.14% | 1,376,845 |
| Oct 7, 2025 | 69.60 | 70.80 | 69.30 | 70.70 | 70.70 | 3.51% | 1,961,997 |
| Oct 3, 2025 | 68.70 | 68.80 | 68.10 | 68.30 | 68.30 | -0.58% | 418,312 |
| Oct 2, 2025 | 69.10 | 69.60 | 68.40 | 68.70 | 68.70 | -3.38% | 1,688,231 |
| Oct 1, 2025 | 70.80 | 71.40 | 68.60 | 71.10 | 71.10 | 1.72% | 2,031,647 |
| Sep 30, 2025 | 69.00 | 70.10 | 68.50 | 69.90 | 69.90 | 4.80% | 1,907,057 |
| Sep 26, 2025 | 67.90 | 68.50 | 66.50 | 66.70 | 66.70 | -1.77% | 866,882 |
| Sep 25, 2025 | 68.50 | 71.20 | 67.80 | 67.90 | 67.90 | 1.04% | 2,974,641 |
| Sep 24, 2025 | 68.30 | 68.30 | 67.10 | 67.20 | 67.20 | -0.44% | 334,890 |
| Sep 23, 2025 | 67.80 | 68.30 | 67.00 | 67.50 | 67.50 | 1.05% | 826,579 |
| Sep 22, 2025 | 66.90 | 67.60 | 66.60 | 66.80 | 66.80 | 0.60% | 363,374 |
| Sep 19, 2025 | 66.50 | 66.70 | 65.50 | 66.40 | 66.40 | -0.30% | 385,729 |
| Sep 18, 2025 | 66.90 | 67.30 | 66.00 | 66.60 | 66.60 | -1.48% | 602,710 |
| Sep 17, 2025 | 67.20 | 69.30 | 67.00 | 67.60 | 67.60 | 1.20% | 1,472,796 |
| Sep 16, 2025 | 66.00 | 67.20 | 66.00 | 66.80 | 66.80 | 2.30% | 525,147 |
| Sep 15, 2025 | 66.00 | 66.00 | 64.80 | 65.30 | 65.30 | -1.36% | 259,679 |
| Sep 12, 2025 | 66.50 | 66.50 | 65.30 | 66.20 | 66.20 | 1.38% | 362,303 |
| Sep 11, 2025 | 66.60 | 67.10 | 65.10 | 65.30 | 65.30 | -2.10% | 761,502 |
| Sep 10, 2025 | 68.00 | 68.00 | 65.60 | 66.70 | 66.70 | -3.33% | 1,901,598 |
| Sep 9, 2025 | 69.80 | 70.90 | 68.60 | 69.00 | 69.00 | 0.73% | 912,896 |
| Sep 8, 2025 | 68.80 | 69.00 | 67.10 | 68.50 | 68.50 | -0.29% | 860,398 |
| Sep 5, 2025 | 68.80 | 69.80 | 68.20 | 68.70 | 68.70 | 0.73% | 683,868 |
| Sep 4, 2025 | 70.00 | 70.50 | 67.80 | 68.20 | 68.20 | -1.87% | 1,203,139 |
| Sep 3, 2025 | 70.60 | 71.30 | 69.50 | 69.50 | 69.50 | - | 1,132,850 |
| Sep 2, 2025 | 71.50 | 71.60 | 69.50 | 69.50 | 69.50 | -1.00% | 1,362,342 |
| Sep 1, 2025 | 70.00 | 71.50 | 68.10 | 70.20 | 70.20 | 2.33% | 1,950,822 |
| Aug 29, 2025 | 71.00 | 71.40 | 68.50 | 68.60 | 68.60 | -1.72% | 1,418,179 |
| Aug 28, 2025 | 68.50 | 70.40 | 68.30 | 69.80 | 69.80 | 2.65% | 1,538,289 |
| Aug 27, 2025 | 67.70 | 68.30 | 67.50 | 68.00 | 68.00 | 1.19% | 1,136,771 |
| Aug 26, 2025 | 67.70 | 67.90 | 66.60 | 67.20 | 67.20 | 0.15% | 694,106 |
| Aug 25, 2025 | 67.00 | 67.80 | 66.40 | 67.10 | 67.10 | 1.98% | 1,213,904 |
| Aug 22, 2025 | 64.70 | 66.80 | 64.70 | 65.80 | 65.80 | 1.86% | 1,470,525 |
| Aug 21, 2025 | 64.00 | 64.70 | 63.60 | 64.60 | 64.60 | 1.57% | 563,365 |
| Aug 20, 2025 | 63.60 | 64.10 | 62.00 | 63.60 | 63.60 | 0.16% | 583,532 |
| Aug 19, 2025 | 63.00 | 63.70 | 62.80 | 63.50 | 63.50 | 1.11% | 521,924 |
| Aug 18, 2025 | 62.80 | 63.00 | 62.00 | 62.80 | 62.80 | - | 605,096 |
| Aug 15, 2025 | 63.70 | 63.70 | 61.70 | 62.80 | 62.80 | -0.16% | 718,442 |
| Aug 14, 2025 | 62.10 | 63.20 | 62.10 | 62.90 | 62.90 | 1.45% | 509,424 |
| Aug 13, 2025 | 62.00 | 62.70 | 61.50 | 62.00 | 62.00 | 0.16% | 319,859 |
| Aug 12, 2025 | 62.50 | 62.50 | 61.90 | 61.90 | 61.90 | -1.12% | 299,462 |
| Aug 11, 2025 | 63.50 | 63.50 | 61.90 | 62.60 | 62.60 | -3.25% | 940,086 |
| Aug 8, 2025 | 64.00 | 65.10 | 64.00 | 64.70 | 64.70 | 3.03% | 1,309,090 |
| Aug 7, 2025 | 63.30 | 63.30 | 62.50 | 62.80 | 62.80 | -0.16% | 346,831 |
| Aug 6, 2025 | 63.30 | 63.30 | 62.50 | 62.90 | 62.90 | 0.16% | 238,227 |
| Aug 5, 2025 | 63.10 | 63.30 | 62.70 | 62.80 | 62.80 | 0.16% | 409,105 |
| Aug 4, 2025 | 61.30 | 62.90 | 61.30 | 62.70 | 62.70 | 2.28% | 598,238 |
| Aug 1, 2025 | 61.00 | 62.00 | 60.60 | 61.30 | 61.30 | 0.49% | 238,633 |
| Jul 31, 2025 | 61.20 | 61.30 | 60.80 | 61.00 | 61.00 | -0.33% | 252,959 |
| Jul 30, 2025 | 61.10 | 61.50 | 60.80 | 61.20 | 61.20 | 0.16% | 240,057 |
| Jul 29, 2025 | 62.00 | 62.10 | 60.80 | 61.10 | 61.10 | -1.45% | 575,696 |
| Jul 28, 2025 | 61.90 | 62.30 | 61.60 | 62.00 | 62.00 | - | 244,486 |
| Jul 25, 2025 | 61.60 | 62.40 | 61.60 | 62.00 | 62.00 | -4.02% | 497,671 |
| Jul 24, 2025 | 64.20 | 64.60 | 64.10 | 64.60 | 62.10 | 0.94% | 817,815 |
| Jul 23, 2025 | 64.40 | 64.50 | 64.00 | 64.00 | 61.52 | 0.79% | 425,336 |
| Jul 22, 2025 | 65.00 | 65.00 | 63.40 | 63.50 | 61.04 | -1.70% | 657,515 |
| Jul 21, 2025 | 64.40 | 64.80 | 64.40 | 64.60 | 62.10 | 0.62% | 403,747 |
| Jul 18, 2025 | 64.50 | 64.80 | 64.00 | 64.20 | 61.72 | - | 361,845 |
| Jul 17, 2025 | 63.50 | 64.40 | 63.00 | 64.20 | 61.72 | 0.94% | 555,466 |
| Jul 16, 2025 | 63.30 | 63.70 | 63.10 | 63.60 | 61.14 | 0.79% | 469,800 |
| Jul 15, 2025 | 63.30 | 63.70 | 62.90 | 63.10 | 60.66 | -0.32% | 319,156 |