Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan · Delayed Price · Currency is TWD 15.15
+0.15 (1.00%)
At close: Feb 11, 2026
Yi Jinn Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 1.00% | 94,772 |
| Feb 10, 2026 | 15.05 | 15.15 | 15.00 | 15.00 | 15.00 | 0.33% | 48,810 |
| Feb 9, 2026 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | - | 73,463 |
| Feb 6, 2026 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | -0.33% | 56,524 |
| Feb 5, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 88,287 |
| Feb 4, 2026 | 15.10 | 15.15 | 15.00 | 15.05 | 15.05 | - | 146,240 |
| Feb 3, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | - | 67,807 |
| Feb 2, 2026 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -1.31% | 110,354 |
| Jan 30, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -1.61% | 63,876 |
| Jan 29, 2026 | 15.65 | 15.65 | 15.35 | 15.50 | 15.50 | -0.64% | 56,981 |
| Jan 28, 2026 | 15.60 | 15.80 | 15.45 | 15.60 | 15.60 | 0.32% | 136,235 |
| Jan 27, 2026 | 15.90 | 15.90 | 15.45 | 15.55 | 15.55 | 0.65% | 121,146 |
| Jan 26, 2026 | 15.05 | 15.95 | 15.05 | 15.45 | 15.45 | 3.00% | 385,267 |
| Jan 23, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -1.32% | 294,956 |
| Jan 22, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.33% | 238,104 |
| 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 |