Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.05 (0.36%)
May 29, 2026, 1:30 PM CST
Yi Jinn Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 15.25 | 15.70 | 15.10 | 15.25 | 15.25 | 0.66% | 413,162 |
| Apr 7, 2026 | 14.90 | 15.25 | 14.65 | 15.15 | 15.15 | 2.36% | 522,022 |
| Apr 2, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 132,050 |
| Apr 1, 2026 | 15.35 | 15.35 | 14.90 | 15.00 | 15.00 | -0.66% | 231,953 |
| Mar 31, 2026 | 14.90 | 15.20 | 14.85 | 15.10 | 15.10 | 0.67% | 156,655 |
| Mar 30, 2026 | 15.05 | 15.05 | 14.90 | 15.00 | 15.00 | -0.99% | 219,880 |
| Mar 27, 2026 | 15.05 | 15.40 | 15.05 | 15.15 | 15.15 | -0.98% | 228,699 |
| Mar 26, 2026 | 16.35 | 16.40 | 16.20 | 16.30 | 15.30 | - | 427,502 |
| Mar 25, 2026 | 16.25 | 16.30 | 16.10 | 16.30 | 15.30 | 0.62% | 305,790 |
| Mar 24, 2026 | 16.25 | 16.30 | 16.10 | 16.20 | 15.21 | - | 138,112 |
| Mar 23, 2026 | 16.00 | 16.40 | 15.95 | 16.20 | 15.21 | 1.25% | 275,135 |
| Mar 20, 2026 | 16.05 | 16.15 | 15.95 | 16.00 | 15.02 | -0.62% | 125,055 |
| Mar 19, 2026 | 16.20 | 16.25 | 16.05 | 16.10 | 15.11 | -1.53% | 139,989 |
| Mar 18, 2026 | 16.20 | 16.40 | 16.05 | 16.35 | 15.35 | 2.19% | 356,287 |