J-Yuan Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.52	2.57	2.50	2.54	2.54	0.79%	74,113,534
Aug 25, 2026	2.45	2.53	2.44	2.52	2.52	2.86%	67,189,760
Aug 24, 2026	2.46	2.48	2.44	2.45	2.45	-0.41%	45,095,540
Aug 21, 2026	2.46	2.49	2.44	2.46	2.46	-0.81%	42,230,600
Aug 20, 2026	2.44	2.49	2.44	2.48	2.48	1.64%	54,032,910
Aug 19, 2026	2.48	2.50	2.44	2.44	2.44	-2.01%	62,685,360
Aug 18, 2026	2.54	2.55	2.46	2.49	2.49	-1.97%	98,727,714
Aug 17, 2026	2.56	2.57	2.51	2.54	2.54	-1.55%	93,852,891
Aug 14, 2026	2.54	2.62	2.46	2.58	2.58	-0.39%	171,595,882
Aug 13, 2026	2.58	2.70	2.54	2.59	2.59	1.57%	136,363,920
Aug 12, 2026	2.52	2.57	2.50	2.55	2.55	0.79%	56,828,727
Aug 11, 2026	2.55	2.62	2.52	2.53	2.53	-1.17%	65,317,769
Aug 10, 2026	2.52	2.56	2.51	2.56	2.56	1.99%	65,924,448
Aug 7, 2026	2.55	2.55	2.48	2.51	2.51	-1.18%	59,104,724
Aug 6, 2026	2.58	2.59	2.52	2.54	2.54	-1.55%	61,401,860
Aug 5, 2026	2.59	2.62	2.57	2.58	2.58	-0.39%	60,919,264
Aug 4, 2026	2.63	2.64	2.58	2.59	2.59	-0.77%	54,590,933
Aug 3, 2026	2.56	2.62	2.55	2.61	2.61	1.95%	64,783,670
Jul 31, 2026	2.55	2.58	2.54	2.56	2.56	0.39%	60,492,094
Jul 30, 2026	2.52	2.58	2.50	2.55	2.55	0.79%	69,935,025
Jul 29, 2026	2.47	2.55	2.47	2.53	2.53	2.43%	76,468,402
Jul 28, 2026	2.47	2.48	2.44	2.47	2.47	-	62,520,349
Jul 27, 2026	2.41	2.49	2.39	2.47	2.47	2.49%	69,097,340
Jul 24, 2026	2.49	2.51	2.40	2.41	2.41	-3.60%	66,038,780
Jul 23, 2026	2.46	2.51	2.44	2.50	2.50	1.63%	61,896,110
Jul 22, 2026	2.48	2.50	2.44	2.46	2.46	-1.60%	89,162,130
Jul 21, 2026	2.42	2.55	2.42	2.50	2.50	3.31%	121,223,400
Jul 20, 2026	2.38	2.45	2.37	2.42	2.42	2.11%	90,047,810
Jul 17, 2026	2.42	2.46	2.36	2.37	2.37	-2.47%	79,482,616
Jul 16, 2026	2.42	2.46	2.39	2.43	2.43	-0.82%	60,280,391
Jul 15, 2026	2.40	2.48	2.39	2.45	2.45	1.66%	76,804,710
Jul 14, 2026	2.37	2.42	2.36	2.41	2.41	1.26%	56,030,030
Jul 13, 2026	2.43	2.45	2.36	2.38	2.38	-2.46%	66,065,970
Jul 10, 2026	2.41	2.49	2.39	2.44	2.44	0.41%	69,747,360
Jul 9, 2026	2.39	2.44	2.37	2.43	2.43	0.83%	53,759,260
Jul 8, 2026	2.38	2.42	2.36	2.41	2.41	0.84%	47,569,030
Jul 7, 2026	2.45	2.47	2.37	2.39	2.39	-2.45%	62,606,564
Jul 6, 2026	2.48	2.50	2.42	2.45	2.45	-1.21%	59,830,200
Jul 3, 2026	2.47	2.50	2.44	2.48	2.48	0.40%	50,608,869
Jul 2, 2026	2.51	2.55	2.45	2.47	2.47	-1.98%	62,370,576
Jul 1, 2026	2.44	2.55	2.40	2.52	2.52	3.28%	81,487,712
Jun 30, 2026	2.46	2.48	2.43	2.44	2.44	-0.81%	53,930,320
Jun 29, 2026	2.48	2.50	2.42	2.46	2.46	-1.20%	67,882,288
Jun 26, 2026	2.59	2.63	2.48	2.49	2.49	-4.60%	88,063,756
Jun 25, 2026	2.61	2.66	2.57	2.61	2.61	-0.38%	71,664,993
Jun 24, 2026	2.70	2.73	2.59	2.62	2.62	-3.32%	81,654,842
Jun 23, 2026	2.69	2.79	2.68	2.71	2.71	0.74%	109,580,900
Jun 22, 2026	2.61	2.70	2.53	2.69	2.69	3.07%	88,110,914
Jun 18, 2026	2.67	2.70	2.61	2.61	2.61	-2.97%	73,701,039
Jun 17, 2026	2.72	2.76	2.68	2.69	2.69	-1.82%	69,065,367