J-Yuan Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.09	3.17	3.08	3.09	3.09	-	75,907,550
May 28, 2026	3.11	3.14	3.06	3.09	3.09	-1.90%	60,539,200
May 27, 2026	3.13	3.28	3.12	3.15	3.15	-	86,004,950
May 26, 2026	3.20	3.21	3.10	3.15	3.15	-1.56%	83,369,490
May 25, 2026	3.16	3.21	3.14	3.20	3.20	1.27%	77,522,230
May 22, 2026	3.19	3.20	3.09	3.16	3.16	-0.63%	92,731,700
May 21, 2026	3.24	3.35	3.16	3.18	3.18	-1.55%	128,825,700
May 20, 2026	3.14	3.25	3.11	3.23	3.23	2.87%	113,474,800
May 19, 2026	3.10	3.17	3.04	3.14	3.14	1.29%	102,152,600
May 18, 2026	3.17	3.25	3.08	3.10	3.10	-2.52%	118,146,300
May 15, 2026	3.21	3.26	3.16	3.18	3.18	-0.93%	113,944,900
May 14, 2026	3.27	3.28	3.20	3.21	3.21	-2.13%	93,589,040
May 13, 2026	3.13	3.29	3.11	3.28	3.28	4.13%	174,139,500
May 12, 2026	3.18	3.23	3.14	3.15	3.15	-0.94%	113,247,900
May 11, 2026	3.07	3.20	3.06	3.18	3.18	3.25%	163,029,500
May 8, 2026	3.01	3.19	3.00	3.08	3.08	1.99%	161,338,200
May 7, 2026	2.94	3.08	2.94	3.02	3.02	2.03%	166,993,400
May 6, 2026	2.93	3.03	2.81	2.96	2.96	0.68%	247,010,900
Apr 30, 2026	2.78	3.04	2.77	2.94	2.94	6.52%	310,471,500
Apr 29, 2026	2.86	2.86	2.73	2.76	2.76	4.94%	163,863,000
Apr 28, 2026	2.62	2.67	2.61	2.63	2.63	-0.38%	47,152,940
Apr 27, 2026	2.63	2.65	2.59	2.64	2.64	-0.38%	58,164,400
Apr 24, 2026	2.62	2.70	2.58	2.65	2.65	0.76%	85,645,840
Apr 23, 2026	2.67	2.70	2.58	2.63	2.63	-3.31%	122,844,100
Apr 22, 2026	2.51	2.76	2.50	2.72	2.72	8.37%	182,895,300
Apr 21, 2026	2.53	2.55	2.51	2.51	2.51	-1.18%	32,397,140
Apr 20, 2026	2.55	2.56	2.53	2.54	2.54	-	29,576,010
Apr 17, 2026	2.55	2.56	2.52	2.54	2.54	-0.78%	26,986,000
Apr 16, 2026	2.55	2.57	2.54	2.56	2.56	0.39%	27,483,950
Apr 15, 2026	2.58	2.58	2.54	2.55	2.55	-1.16%	28,210,760
Apr 14, 2026	2.57	2.58	2.53	2.58	2.58	0.78%	32,514,960
Apr 13, 2026	2.55	2.59	2.55	2.56	2.56	-0.39%	26,828,940
Apr 10, 2026	2.54	2.62	2.54	2.57	2.57	1.98%	45,587,140
Apr 9, 2026	2.57	2.58	2.52	2.52	2.52	-2.70%	28,775,660
Apr 8, 2026	2.55	2.59	2.55	2.59	2.59	2.78%	41,343,080
Apr 7, 2026	2.50	2.54	2.49	2.52	2.52	0.80%	20,501,920
Apr 3, 2026	2.52	2.56	2.48	2.50	2.50	-0.79%	27,786,600
Apr 2, 2026	2.57	2.58	2.51	2.52	2.52	-2.33%	32,973,560
Apr 1, 2026	2.59	2.60	2.56	2.58	2.58	0.78%	27,884,700
Mar 31, 2026	2.58	2.63	2.56	2.56	2.56	-0.78%	29,789,290
Mar 30, 2026	2.55	2.58	2.52	2.58	2.58	0.39%	30,186,810
Mar 27, 2026	2.52	2.58	2.52	2.57	2.57	1.18%	29,279,270
Mar 26, 2026	2.58	2.60	2.53	2.54	2.54	-1.93%	28,207,400
Mar 25, 2026	2.56	2.62	2.56	2.59	2.59	0.78%	33,774,120
Mar 24, 2026	2.55	2.58	2.52	2.57	2.57	2.39%	40,031,290
Mar 23, 2026	2.60	2.60	2.50	2.51	2.51	-4.92%	52,843,370
Mar 20, 2026	2.69	2.70	2.63	2.64	2.64	-2.22%	47,127,020
Mar 19, 2026	2.71	2.72	2.66	2.70	2.70	-1.10%	55,928,200
Mar 18, 2026	2.74	2.75	2.71	2.73	2.73	-0.36%	34,946,290
Mar 17, 2026	2.72	2.79	2.71	2.74	2.74	0.74%	63,012,680