J-Yuan Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.83	2.87	2.82	2.84	2.84	-0.35%	39,453,840
Feb 5, 2026	2.86	2.87	2.83	2.85	2.85	-0.70%	44,169,040
Feb 4, 2026	2.83	2.87	2.82	2.87	2.87	1.06%	43,203,650
Feb 3, 2026	2.81	2.85	2.81	2.84	2.84	1.43%	38,623,744
Feb 2, 2026	2.86	2.88	2.80	2.80	2.80	-2.44%	66,474,636
Jan 30, 2026	2.92	2.93	2.85	2.87	2.87	-2.05%	71,355,300
Jan 29, 2026	2.93	2.95	2.90	2.93	2.93	-0.34%	58,482,270
Jan 28, 2026	2.92	2.95	2.91	2.94	2.94	-	53,384,630
Jan 27, 2026	2.95	2.96	2.88	2.94	2.94	-0.34%	69,793,200
Jan 26, 2026	2.99	3.02	2.94	2.95	2.95	-1.67%	68,016,530
Jan 23, 2026	2.97	3.01	2.97	3.00	3.00	0.67%	67,591,910
Jan 22, 2026	2.93	3.01	2.92	2.98	2.98	1.71%	70,328,930
Jan 21, 2026	2.91	2.93	2.89	2.93	2.93	0.34%	43,588,820
Jan 20, 2026	2.93	2.93	2.90	2.92	2.92	-0.34%	49,137,150
Jan 19, 2026	2.92	2.94	2.88	2.93	2.93	0.34%	52,987,780
Jan 16, 2026	2.97	3.00	2.90	2.92	2.92	-0.34%	72,767,570
Jan 15, 2026	3.00	3.01	2.91	2.93	2.93	-3.30%	105,394,600
Jan 14, 2026	3.00	3.12	2.99	3.03	3.03	-0.66%	199,698,400
Jan 13, 2026	2.93	3.21	2.89	3.05	3.05	4.45%	280,348,421
Jan 12, 2026	2.88	2.92	2.86	2.92	2.92	1.39%	86,179,780
Jan 9, 2026	2.85	2.89	2.84	2.88	2.88	0.70%	57,618,350
Jan 8, 2026	2.85	2.87	2.84	2.86	2.86	-	41,534,309
Jan 7, 2026	2.91	2.92	2.86	2.86	2.86	-2.05%	61,751,949
Jan 6, 2026	2.84	2.92	2.84	2.92	2.92	2.82%	79,112,083
Jan 5, 2026	2.83	2.86	2.82	2.84	2.84	0.35%	41,535,580
Dec 31, 2025	2.83	2.85	2.81	2.83	2.83	-0.35%	33,019,377
Dec 30, 2025	2.86	2.86	2.83	2.84	2.84	-0.70%	34,838,460
Dec 29, 2025	2.87	2.89	2.85	2.86	2.86	-0.35%	37,206,890
Dec 26, 2025	2.87	2.90	2.86	2.87	2.87	-0.35%	45,326,370
Dec 25, 2025	2.87	2.89	2.86	2.88	2.88	-	31,713,040
Dec 24, 2025	2.84	2.88	2.83	2.88	2.88	1.41%	34,130,532
Dec 23, 2025	2.87	2.88	2.83	2.84	2.84	-1.05%	36,498,660
Dec 22, 2025	2.89	2.91	2.87	2.87	2.87	-0.69%	36,087,710
Dec 19, 2025	2.84	2.90	2.83	2.89	2.89	1.76%	47,631,610
Dec 18, 2025	2.84	2.86	2.83	2.84	2.84	-0.35%	28,401,480
Dec 17, 2025	2.84	2.87	2.79	2.85	2.85	-	52,520,467
Dec 16, 2025	2.88	2.88	2.84	2.85	2.85	-0.70%	40,564,476
Dec 15, 2025	2.88	2.91	2.85	2.87	2.87	-0.35%	35,210,580
Dec 12, 2025	2.85	2.91	2.84	2.88	2.88	0.70%	64,045,910
Dec 11, 2025	2.91	2.91	2.85	2.86	2.86	-1.72%	48,128,930
Dec 10, 2025	2.88	2.91	2.88	2.91	2.91	1.04%	31,750,320
Dec 9, 2025	2.92	2.93	2.88	2.88	2.88	-2.37%	55,970,340
Dec 8, 2025	2.97	3.01	2.94	2.95	2.95	-0.67%	69,966,120
Dec 5, 2025	2.90	2.98	2.88	2.97	2.97	2.41%	66,636,710
Dec 4, 2025	2.93	2.93	2.88	2.90	2.90	-0.68%	34,060,850
Dec 3, 2025	2.94	2.96	2.92	2.92	2.92	-1.02%	36,578,040
Dec 2, 2025	2.93	2.98	2.88	2.95	2.95	0.34%	63,546,640
Dec 1, 2025	2.91	2.94	2.90	2.94	2.94	1.38%	45,602,840
Nov 28, 2025	2.87	2.92	2.84	2.90	2.90	1.05%	44,360,480
Nov 27, 2025	2.88	2.90	2.86	2.87	2.87	-0.35%	37,670,350