Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan · Delayed Price · Currency is TWD 14.30
-0.10 (-0.69%)
Jun 18, 2026, 1:30 PM CST
Yi Jinn Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.40 | 14.45 | 14.25 | 14.30 | 14.30 | -0.69% | 379,524 |
| Jun 17, 2026 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | -0.35% | 178,639 |
| Jun 16, 2026 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 127,967 |
| Jun 15, 2026 | 14.75 | 14.75 | 14.45 | 14.55 | 14.55 | - | 181,189 |
| Jun 12, 2026 | 14.55 | 14.60 | 14.40 | 14.55 | 14.55 | 1.39% | 260,300 |
| Jun 11, 2026 | 14.65 | 14.65 | 14.20 | 14.35 | 14.35 | -2.05% | 242,666 |
| Jun 10, 2026 | 14.85 | 15.45 | 14.45 | 14.65 | 14.65 | - | 879,093 |
| Jun 9, 2026 | 14.60 | 14.95 | 14.60 | 14.65 | 14.65 | -1.68% | 344,656 |
| Jun 8, 2026 | 14.60 | 14.90 | 14.00 | 14.90 | 14.90 | -3.87% | 632,183 |
| Jun 5, 2026 | 15.75 | 15.80 | 15.05 | 15.50 | 15.50 | -0.32% | 1,087,462 |
| Jun 4, 2026 | 15.90 | 16.20 | 15.30 | 15.55 | 15.55 | 5.42% | 2,629,815 |
| Jun 3, 2026 | 14.05 | 14.85 | 14.00 | 14.75 | 14.75 | 5.73% | 611,754 |
| Jun 2, 2026 | 13.95 | 14.00 | 13.85 | 13.95 | 13.95 | -0.36% | 257,705 |
| Jun 1, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | - | 208,183 |
| May 29, 2026 | 13.95 | 14.05 | 13.90 | 14.00 | 14.00 | 0.36% | 160,109 |
| May 28, 2026 | 13.95 | 13.95 | 13.85 | 13.95 | 13.95 | - | 104,716 |
| May 27, 2026 | 13.90 | 14.00 | 13.80 | 13.95 | 13.95 | - | 135,580 |
| May 26, 2026 | 13.85 | 13.95 | 13.80 | 13.95 | 13.95 | 0.72% | 183,677 |
| May 25, 2026 | 14.10 | 14.10 | 13.70 | 13.85 | 13.85 | -1.42% | 332,845 |
| May 22, 2026 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | - | 152,955 |
| May 21, 2026 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | -0.71% | 107,145 |
| May 20, 2026 | 14.15 | 14.15 | 14.05 | 14.15 | 14.15 | 0.35% | 91,337 |
| May 19, 2026 | 14.05 | 14.15 | 14.05 | 14.10 | 14.10 | 0.36% | 63,163 |
| May 18, 2026 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | - | 92,536 |
| May 15, 2026 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -1.06% | 300,560 |
| May 14, 2026 | 14.25 | 14.50 | 14.20 | 14.20 | 14.20 | -0.70% | 138,038 |
| May 13, 2026 | 14.30 | 14.35 | 14.25 | 14.30 | 14.30 | - | 62,549 |
| May 12, 2026 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | -1.04% | 175,641 |
| May 11, 2026 | 14.45 | 14.55 | 14.40 | 14.45 | 14.45 | -0.34% | 198,751 |
| May 8, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -0.34% | 99,567 |
| May 7, 2026 | 14.50 | 14.55 | 14.40 | 14.55 | 14.55 | -0.34% | 119,069 |
| May 6, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 1.04% | 215,701 |
| May 5, 2026 | 14.35 | 14.45 | 14.30 | 14.45 | 14.45 | 0.70% | 151,618 |
| May 4, 2026 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | -0.69% | 131,395 |
| Apr 30, 2026 | 14.75 | 14.75 | 14.40 | 14.45 | 14.45 | -1.03% | 165,791 |
| Apr 29, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 184,950 |
| Apr 28, 2026 | 14.50 | 14.60 | 14.45 | 14.60 | 14.60 | - | 99,054 |
| Apr 27, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -0.34% | 207,781 |
| Apr 24, 2026 | 14.80 | 14.80 | 14.55 | 14.65 | 14.65 | - | 130,365 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.55 | 14.65 | 14.65 | -1.01% | 145,439 |
| Apr 22, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -1.00% | 90,882 |
| Apr 21, 2026 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 0.67% | 69,679 |
| Apr 20, 2026 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | -1.00% | 120,291 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 127,144 |
| Apr 16, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 156,899 |
| Apr 15, 2026 | 14.85 | 15.05 | 14.85 | 15.00 | 15.00 | 1.01% | 120,828 |
| Apr 14, 2026 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | - | 117,222 |
| Apr 13, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | - | 52,478 |
| Apr 10, 2026 | 15.10 | 15.20 | 14.80 | 14.85 | 14.85 | -3.26% | 551,212 |
| Apr 9, 2026 | 15.40 | 15.45 | 15.00 | 15.35 | 15.35 | 0.66% | 247,684 |