Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan · Delayed Price · Currency is TWD 14.20
-0.10 (-0.70%)
Jul 30, 2026, 12:00 PM CST
Yi Jinn Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 14.35 | 14.35 | 14.20 | 14.30 | 14.30 | -0.35% | 169,540 |
| Jul 28, 2026 | 14.35 | 14.35 | 14.00 | 14.35 | 14.35 | - | 152,306 |
| Jul 27, 2026 | 14.30 | 14.40 | 14.20 | 14.35 | 14.35 | 0.35% | 85,255 |
| Jul 24, 2026 | 14.20 | 14.30 | 14.15 | 14.30 | 14.30 | 0.35% | 140,702 |
| Jul 23, 2026 | 14.25 | 14.25 | 14.15 | 14.25 | 14.25 | - | 41,231 |
| Jul 22, 2026 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | -0.35% | 122,753 |
| Jul 21, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 90,120 |
| Jul 20, 2026 | 14.30 | 14.40 | 14.20 | 14.25 | 14.25 | - | 102,724 |
| Jul 17, 2026 | 14.30 | 14.40 | 14.10 | 14.25 | 14.25 | -1.04% | 65,993 |
| Jul 16, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | - | 52,762 |
| Jul 15, 2026 | 14.15 | 14.40 | 14.00 | 14.40 | 14.40 | 2.13% | 134,064 |
| Jul 14, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.05% | 103,309 |
| Jul 13, 2026 | 14.15 | 14.30 | 14.10 | 14.25 | 14.25 | 0.71% | 84,137 |
| Jul 9, 2026 | 14.30 | 14.35 | 14.15 | 14.15 | 14.15 | -1.74% | 109,035 |
| Jul 8, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | - | 69,327 |
| Jul 7, 2026 | 14.65 | 14.80 | 14.25 | 14.40 | 14.40 | -2.04% | 99,590 |
| Jul 6, 2026 | 14.70 | 14.90 | 14.65 | 14.70 | 14.70 | - | 158,035 |
| Jul 3, 2026 | 14.25 | 15.00 | 14.25 | 14.70 | 14.70 | 2.08% | 434,729 |
| Jul 2, 2026 | 14.20 | 14.45 | 14.10 | 14.40 | 14.40 | 2.13% | 241,378 |
| Jul 1, 2026 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | 0.36% | 166,250 |
| Jun 30, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -1.40% | 131,400 |
| Jun 29, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 1.42% | 83,611 |
| Jun 26, 2026 | 14.10 | 14.20 | 14.00 | 14.05 | 14.05 | -1.06% | 198,301 |
| Jun 25, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 141,144 |
| Jun 24, 2026 | 14.05 | 14.25 | 14.05 | 14.20 | 14.20 | 0.35% | 126,542 |
| Jun 23, 2026 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 170,059 |
| Jun 22, 2026 | 14.40 | 14.40 | 14.15 | 14.20 | 14.20 | -0.70% | 240,446 |
| 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 |