Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.05 (-0.33%)
Jan 22, 2026, 1:29 PM CST
Yi Jinn Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.35 | 15.40 | 15.20 | 15.25 | 15.25 | -1.29% | 295,908 |
| Jan 20, 2026 | 15.45 | 15.50 | 15.40 | 15.45 | 15.45 | -0.32% | 127,504 |
| Jan 19, 2026 | 15.45 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 165,046 |
| Jan 16, 2026 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | -0.32% | 66,653 |
| Jan 15, 2026 | 15.60 | 15.70 | 15.50 | 15.65 | 15.65 | 0.32% | 64,265 |
| Jan 14, 2026 | 15.55 | 15.60 | 15.50 | 15.60 | 15.60 | 0.32% | 72,335 |
| Jan 13, 2026 | 15.50 | 15.55 | 15.45 | 15.55 | 15.55 | 0.32% | 94,639 |
| Jan 12, 2026 | 15.50 | 15.55 | 15.45 | 15.50 | 15.50 | -0.64% | 114,975 |
| Jan 9, 2026 | 15.50 | 15.60 | 15.45 | 15.60 | 15.60 | 0.65% | 84,621 |
| Jan 8, 2026 | 15.55 | 15.60 | 15.50 | 15.50 | 15.50 | - | 118,049 |
| Jan 7, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.32% | 151,615 |
| Jan 6, 2026 | 15.50 | 15.60 | 15.45 | 15.55 | 15.55 | -0.32% | 250,493 |
| Jan 5, 2026 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | -1.89% | 114,995 |
| Jan 2, 2026 | 15.85 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 59,846 |
| Dec 31, 2025 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | -0.32% | 90,958 |
| Dec 30, 2025 | 15.80 | 15.90 | 15.80 | 15.85 | 15.85 | 0.32% | 60,663 |
| Dec 29, 2025 | 15.75 | 15.80 | 15.55 | 15.80 | 15.80 | 0.32% | 224,964 |
| Dec 26, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 57,400 |
| Dec 24, 2025 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | - | 55,910 |
| Dec 23, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 40,086 |
| Dec 22, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 48,043 |
| Dec 19, 2025 | 15.65 | 15.85 | 15.65 | 15.70 | 15.70 | 0.32% | 39,637 |
| Dec 18, 2025 | 15.65 | 15.70 | 15.65 | 15.65 | 15.65 | - | 62,878 |
| Dec 17, 2025 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | -0.32% | 56,711 |
| Dec 16, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 87,932 |
| Dec 15, 2025 | 15.90 | 15.95 | 15.70 | 15.80 | 15.80 | -0.63% | 80,294 |
| Dec 12, 2025 | 15.95 | 15.95 | 15.80 | 15.90 | 15.90 | -0.31% | 42,354 |
| Dec 11, 2025 | 15.90 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 54,764 |
| Dec 10, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -0.31% | 39,963 |
| Dec 9, 2025 | 16.00 | 16.05 | 15.90 | 15.95 | 15.95 | -0.93% | 53,061 |
| Dec 8, 2025 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 66,599 |
| Dec 5, 2025 | 15.95 | 16.30 | 15.90 | 16.30 | 16.30 | 2.19% | 110,618 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | -0.31% | 75,677 |
| Dec 3, 2025 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | 0.31% | 35,020 |
| Dec 2, 2025 | 15.95 | 16.00 | 15.90 | 15.95 | 15.95 | - | 62,226 |
| Dec 1, 2025 | 16.00 | 16.10 | 15.95 | 15.95 | 15.95 | -0.31% | 127,762 |
| Nov 28, 2025 | 16.05 | 16.05 | 15.95 | 16.00 | 16.00 | -0.62% | 87,791 |
| Nov 27, 2025 | 16.10 | 16.15 | 16.00 | 16.10 | 16.10 | -0.62% | 90,066 |
| Nov 26, 2025 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 0.62% | 171,601 |
| Nov 25, 2025 | 16.05 | 16.10 | 16.00 | 16.10 | 16.10 | 0.31% | 78,215 |
| Nov 24, 2025 | 16.25 | 16.25 | 15.85 | 16.05 | 16.05 | - | 47,464 |
| Nov 21, 2025 | 16.15 | 16.15 | 15.95 | 16.05 | 16.05 | -0.31% | 57,167 |
| Nov 20, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.31% | 107,885 |
| Nov 19, 2025 | 16.10 | 16.20 | 16.05 | 16.15 | 16.15 | -0.31% | 75,482 |
| Nov 18, 2025 | 16.30 | 16.30 | 16.15 | 16.20 | 16.20 | -0.92% | 41,498 |
| Nov 17, 2025 | 16.50 | 16.60 | 16.30 | 16.35 | 16.35 | -0.61% | 71,171 |
| Nov 14, 2025 | 16.40 | 16.60 | 16.40 | 16.45 | 16.45 | - | 229,462 |
| Nov 13, 2025 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 0.61% | 46,018 |
| Nov 12, 2025 | 16.40 | 16.45 | 16.30 | 16.35 | 16.35 | 1.24% | 81,299 |
| Nov 11, 2025 | 16.25 | 16.40 | 16.15 | 16.15 | 16.15 | -0.31% | 56,631 |