Yi Jinn Industrial Co., Ltd. (TPE:1457)
Taiwan · Delayed Price · Currency is TWD 14.35
+0.05 (0.35%)
Sep 8, 2026, 1:30 PM CST
Yi Jinn Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | -1.38% | 143,901 |
| Sep 4, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | 0.69% | 150,655 |
| Sep 3, 2026 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | -0.35% | 122,008 |
| Sep 2, 2026 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 0.35% | 56,905 |
| Sep 1, 2026 | 14.25 | 14.45 | 14.25 | 14.40 | 14.40 | 0.35% | 97,941 |
| Aug 31, 2026 | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | -0.69% | 64,791 |
| Aug 28, 2026 | 14.45 | 14.45 | 14.35 | 14.45 | 14.45 | 0.35% | 51,405 |
| Aug 27, 2026 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | -0.69% | 127,459 |
| Aug 26, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 51,595 |
| Aug 25, 2026 | 14.45 | 14.45 | 14.25 | 14.30 | 14.30 | -1.04% | 116,951 |
| Aug 24, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | -0.34% | 19,137 |
| Aug 21, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | 1.05% | 80,026 |
| Aug 20, 2026 | 14.35 | 14.35 | 14.30 | 14.35 | 14.35 | - | 128,225 |
| Aug 19, 2026 | 14.25 | 14.40 | 14.20 | 14.35 | 14.35 | - | 92,150 |
| Aug 18, 2026 | 14.25 | 14.40 | 14.25 | 14.35 | 14.35 | -0.69% | 51,440 |
| Aug 17, 2026 | 14.35 | 14.50 | 14.35 | 14.45 | 14.45 | 0.70% | 36,090 |
| Aug 14, 2026 | 14.50 | 14.50 | 14.00 | 14.35 | 14.35 | -1.37% | 152,741 |
| Aug 13, 2026 | 14.50 | 14.60 | 14.35 | 14.55 | 14.55 | 1.04% | 119,541 |
| Aug 12, 2026 | 14.25 | 14.70 | 14.25 | 14.40 | 14.40 | 1.77% | 275,592 |
| Aug 11, 2026 | 14.15 | 14.25 | 14.10 | 14.15 | 14.15 | 0.35% | 51,178 |
| Aug 10, 2026 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | 0.36% | 75,762 |
| Aug 7, 2026 | 14.20 | 14.20 | 13.90 | 14.05 | 14.05 | - | 217,687 |
| Aug 6, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -1.40% | 208,327 |
| Aug 5, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 71,728 |
| Aug 4, 2026 | 14.10 | 14.30 | 14.05 | 14.30 | 14.30 | - | 160,216 |
| Aug 3, 2026 | 14.15 | 14.30 | 14.10 | 14.30 | 14.30 | - | 58,164 |
| Jul 31, 2026 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | 0.35% | 46,664 |
| Jul 30, 2026 | 14.35 | 14.35 | 14.15 | 14.25 | 14.25 | -0.35% | 110,875 |
| 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 | - | 152,406 |
| 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 | - | 41,904 |
| 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% | 66,043 |
| 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 |