Jiin Yeeh Ding Enterprises Corp. (TPEX:8390)
Taiwan
· Delayed Price · Currency is TWD 86.40
-1.50 (-1.71%)
Apr 29, 2026, 11:47 AM CST
TPEX:8390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.20 | 88.80 | 85.50 | 87.90 | 87.90 | 3.05% | 889,549 |
| Apr 27, 2026 | 84.50 | 85.40 | 82.80 | 85.30 | 85.30 | 1.55% | 699,478 |
| Apr 24, 2026 | 84.20 | 85.40 | 82.80 | 84.00 | 84.00 | -0.83% | 858,800 |
| Apr 23, 2026 | 86.30 | 86.30 | 82.20 | 84.70 | 84.70 | -1.85% | 1,233,370 |
| Apr 22, 2026 | 86.50 | 87.30 | 85.80 | 86.30 | 86.30 | -0.23% | 789,759 |
| Apr 21, 2026 | 89.40 | 89.40 | 86.20 | 86.50 | 86.50 | -2.15% | 990,533 |
| Apr 20, 2026 | 90.50 | 90.70 | 88.20 | 88.40 | 88.40 | -1.78% | 838,509 |
| Apr 17, 2026 | 92.00 | 92.10 | 89.90 | 90.00 | 90.00 | -1.75% | 670,035 |
| Apr 16, 2026 | 91.40 | 92.20 | 91.10 | 91.60 | 91.60 | 0.22% | 392,348 |
| Apr 15, 2026 | 91.90 | 92.50 | 91.00 | 91.40 | 91.40 | 0.11% | 595,848 |
| Apr 14, 2026 | 90.80 | 92.90 | 90.80 | 91.30 | 91.30 | -0.11% | 780,127 |
| Apr 13, 2026 | 90.50 | 92.70 | 88.50 | 91.40 | 91.40 | -3.08% | 2,460,437 |
| Apr 10, 2026 | 95.10 | 95.70 | 93.60 | 94.30 | 94.30 | -0.53% | 585,131 |
| Apr 9, 2026 | 92.20 | 95.00 | 91.40 | 94.80 | 94.80 | 1.94% | 732,981 |
| Apr 8, 2026 | 91.50 | 93.40 | 91.00 | 93.00 | 93.00 | 3.68% | 746,566 |
| Apr 7, 2026 | 89.10 | 90.30 | 88.20 | 89.70 | 89.70 | 1.01% | 374,762 |
| Apr 2, 2026 | 91.60 | 91.80 | 88.40 | 88.80 | 88.80 | -1.99% | 555,762 |
| Apr 1, 2026 | 90.40 | 91.50 | 89.50 | 90.60 | 90.60 | 2.37% | 513,646 |
| Mar 31, 2026 | 90.00 | 90.80 | 88.10 | 88.50 | 88.50 | -1.23% | 634,150 |
| Mar 30, 2026 | 90.90 | 92.30 | 88.80 | 89.60 | 89.60 | -1.65% | 673,131 |
| Mar 27, 2026 | 89.90 | 92.00 | 89.50 | 91.10 | 91.10 | 0.44% | 309,411 |
| Mar 26, 2026 | 93.50 | 94.10 | 90.50 | 90.70 | 90.70 | -2.68% | 528,254 |
| Mar 25, 2026 | 92.50 | 93.20 | 91.70 | 93.20 | 93.20 | 3.33% | 394,287 |
| Mar 24, 2026 | 91.20 | 91.80 | 89.80 | 90.20 | 90.20 | - | 610,253 |
| Mar 23, 2026 | 90.00 | 92.50 | 89.00 | 90.20 | 90.20 | -4.25% | 986,170 |
| Mar 20, 2026 | 94.00 | 95.20 | 93.50 | 94.20 | 94.20 | -0.63% | 770,200 |
| Mar 19, 2026 | 97.40 | 97.40 | 94.60 | 94.80 | 94.80 | -3.76% | 1,238,090 |
| Mar 18, 2026 | 99.90 | 100.50 | 98.50 | 98.50 | 98.50 | -0.51% | 785,245 |
| Mar 17, 2026 | 99.20 | 100.50 | 98.90 | 99.00 | 99.00 | 0.51% | 831,933 |
| Mar 16, 2026 | 98.90 | 101.50 | 98.00 | 98.50 | 98.50 | -1.50% | 908,682 |
| Mar 13, 2026 | 98.50 | 100.50 | 98.50 | 100.00 | 100.00 | -0.50% | 555,951 |
| Mar 12, 2026 | 103.00 | 104.00 | 99.60 | 100.50 | 100.50 | -2.90% | 1,075,259 |
| Mar 11, 2026 | 99.00 | 105.00 | 98.30 | 103.50 | 103.50 | 6.81% | 2,155,290 |
| Mar 10, 2026 | 94.90 | 97.60 | 93.60 | 96.90 | 96.90 | 4.64% | 1,201,705 |
| Mar 9, 2026 | 91.00 | 92.90 | 88.20 | 92.60 | 92.60 | -2.94% | 1,505,300 |
| Mar 6, 2026 | 96.90 | 96.90 | 94.60 | 95.40 | 95.40 | -2.75% | 1,071,041 |
| Mar 5, 2026 | 95.50 | 99.40 | 94.70 | 98.10 | 98.10 | 5.26% | 1,374,865 |
| Mar 4, 2026 | 97.90 | 99.30 | 93.20 | 93.20 | 93.20 | -7.72% | 2,315,629 |
| Mar 3, 2026 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.46% | 1,590,531 |
| Mar 2, 2026 | 109.50 | 111.00 | 102.50 | 102.50 | 102.50 | -0.49% | 4,251,241 |
| Feb 26, 2026 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.98% | 1,206,317 |
| Feb 25, 2026 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | - | 1,030,419 |
| Feb 24, 2026 | 101.50 | 103.50 | 99.60 | 102.00 | 102.00 | -0.49% | 1,602,077 |
| Feb 23, 2026 | 107.00 | 107.00 | 101.50 | 102.50 | 102.50 | -0.97% | 1,995,268 |
| Feb 11, 2026 | 107.50 | 108.00 | 102.00 | 103.50 | 103.50 | -2.82% | 2,690,925 |
| Feb 10, 2026 | 100.00 | 109.00 | 98.30 | 106.50 | 106.50 | 6.50% | 4,792,854 |
| Feb 9, 2026 | 96.50 | 101.00 | 96.50 | 100.00 | 100.00 | 5.15% | 2,628,610 |
| Feb 6, 2026 | 93.10 | 96.50 | 90.50 | 95.10 | 95.10 | 2.92% | 3,328,297 |
| Feb 5, 2026 | 92.50 | 95.60 | 91.30 | 92.40 | 92.40 | -2.43% | 1,191,089 |
| Feb 4, 2026 | 95.00 | 95.00 | 93.40 | 94.70 | 94.70 | 1.50% | 684,662 |
| Feb 3, 2026 | 94.20 | 96.10 | 92.80 | 93.30 | 93.30 | -0.74% | 1,713,582 |
| Feb 2, 2026 | 93.50 | 94.80 | 90.60 | 94.00 | 94.00 | -6.00% | 3,655,206 |
| Jan 30, 2026 | 105.50 | 106.00 | 99.30 | 100.00 | 100.00 | -3.85% | 2,808,984 |
| Jan 29, 2026 | 104.50 | 107.00 | 102.50 | 104.00 | 104.00 | 2.97% | 3,464,639 |
| Jan 28, 2026 | 102.00 | 103.00 | 99.40 | 101.00 | 101.00 | 0.50% | 2,609,810 |
| Jan 27, 2026 | 100.00 | 102.50 | 99.70 | 100.50 | 100.50 | 1.93% | 2,377,645 |
| Jan 26, 2026 | 100.00 | 101.50 | 98.60 | 98.60 | 98.60 | 1.96% | 2,262,020 |
| Jan 23, 2026 | 99.00 | 102.50 | 95.90 | 96.70 | 96.70 | -0.82% | 2,798,677 |
| Jan 22, 2026 | 95.40 | 97.70 | 91.80 | 97.50 | 97.50 | 1.77% | 3,711,901 |
| Jan 21, 2026 | 101.00 | 104.00 | 95.40 | 95.80 | 95.80 | -3.43% | 5,132,423 |
| Jan 20, 2026 | 96.10 | 99.30 | 95.70 | 99.20 | 99.20 | 3.33% | 1,172,673 |
| Jan 19, 2026 | 98.50 | 100.00 | 95.40 | 96.00 | 96.00 | -1.23% | 2,184,373 |
| Jan 16, 2026 | 100.00 | 100.00 | 96.30 | 97.20 | 97.20 | -2.61% | 2,179,123 |
| Jan 15, 2026 | 104.00 | 104.50 | 98.60 | 99.80 | 99.80 | -3.11% | 2,348,865 |
| Jan 14, 2026 | 105.00 | 106.50 | 102.50 | 103.00 | 103.00 | -0.48% | 3,421,617 |
| Jan 13, 2026 | 100.50 | 108.00 | 98.70 | 103.50 | 103.50 | 4.02% | 6,235,066 |
| Jan 12, 2026 | 95.00 | 102.50 | 94.00 | 99.50 | 99.50 | 3.11% | 3,698,507 |
| Jan 9, 2026 | 94.30 | 96.50 | 92.50 | 96.50 | 96.50 | 2.44% | 973,340 |
| Jan 8, 2026 | 95.60 | 95.90 | 93.40 | 94.20 | 94.20 | -1.87% | 1,198,220 |
| Jan 7, 2026 | 98.40 | 99.40 | 96.00 | 96.00 | 96.00 | -0.41% | 1,989,813 |
| Jan 6, 2026 | 95.20 | 97.20 | 93.80 | 96.40 | 96.40 | 2.77% | 1,646,191 |
| Jan 5, 2026 | 95.00 | 97.10 | 92.60 | 93.80 | 93.80 | 1.74% | 2,019,308 |
| Jan 2, 2026 | 91.70 | 93.60 | 91.00 | 92.20 | 92.20 | 1.99% | 1,616,138 |
| Dec 31, 2025 | 91.40 | 93.10 | 90.00 | 90.40 | 90.40 | -0.88% | 1,599,808 |
| Dec 30, 2025 | 91.20 | 91.20 | 88.20 | 91.20 | 91.20 | -2.56% | 2,759,692 |
| Dec 29, 2025 | 95.60 | 100.00 | 92.80 | 93.60 | 93.60 | 2.52% | 6,957,579 |
| Dec 26, 2025 | 89.30 | 92.00 | 88.90 | 91.30 | 91.30 | 3.75% | 2,088,743 |
| Dec 24, 2025 | 88.60 | 89.30 | 86.80 | 88.00 | 88.00 | 0.11% | 1,307,403 |
| Dec 23, 2025 | 88.40 | 89.90 | 87.70 | 87.90 | 87.90 | 1.97% | 2,710,870 |
| Dec 22, 2025 | 86.20 | 87.40 | 83.60 | 86.20 | 86.20 | 0.12% | 2,471,331 |
| Dec 19, 2025 | 92.60 | 93.60 | 84.80 | 86.10 | 86.10 | -7.42% | 4,436,231 |
| Dec 18, 2025 | 97.20 | 99.80 | 91.70 | 93.00 | 93.00 | -4.52% | 9,610,950 |
| Dec 17, 2025 | 89.20 | 97.40 | 88.70 | 97.40 | 97.40 | 9.93% | 2,911,271 |
| Dec 16, 2025 | 90.90 | 91.30 | 86.00 | 88.60 | 88.60 | -2.85% | 2,322,971 |
| Dec 15, 2025 | 85.50 | 92.00 | 85.50 | 91.20 | 91.20 | 4.95% | 2,793,711 |
| Dec 12, 2025 | 87.90 | 89.00 | 86.50 | 86.90 | 86.90 | 0.81% | 1,701,658 |
| Dec 11, 2025 | 84.50 | 88.10 | 84.50 | 86.20 | 86.20 | 2.62% | 2,212,466 |
| Dec 10, 2025 | 84.40 | 85.50 | 83.80 | 84.00 | 84.00 | 0.24% | 868,550 |
| Dec 9, 2025 | 83.00 | 84.50 | 82.20 | 83.80 | 83.80 | 0.96% | 893,334 |
| Dec 8, 2025 | 81.60 | 83.50 | 81.10 | 83.00 | 83.00 | 1.97% | 1,082,235 |
| 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 |