Yuan Jen Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.25	32.10	30.00	31.40	31.40	2.61%	142,536
Mar 26, 2026	31.85	31.85	30.60	30.60	30.60	-2.24%	141,323
Mar 25, 2026	31.75	32.10	31.05	31.30	31.30	-0.32%	148,706
Mar 24, 2026	32.20	32.85	30.95	31.40	31.40	-1.88%	265,476
Mar 23, 2026	32.55	32.70	31.25	32.00	32.00	-3.32%	430,852
Mar 20, 2026	35.65	36.85	33.00	33.10	33.10	-6.63%	1,620,505
Mar 19, 2026	32.25	35.45	31.85	35.45	35.45	9.92%	1,611,142
Mar 18, 2026	31.10	33.00	30.00	32.25	32.25	5.56%	846,347
Mar 17, 2026	32.60	34.80	30.55	30.55	30.55	-5.86%	1,736,146
Mar 16, 2026	31.00	32.45	31.00	32.45	32.45	10.00%	828,164
Mar 13, 2026	25.90	29.50	25.90	29.50	29.50	9.87%	445,980
Mar 12, 2026	27.35	27.45	26.85	26.85	26.85	-0.92%	76,432
Mar 11, 2026	27.10	27.80	26.90	27.10	27.10	0.56%	98,021
Mar 10, 2026	27.05	27.05	26.45	26.95	26.95	0.75%	28,442
Mar 9, 2026	27.05	27.20	26.50	26.75	26.75	-5.48%	97,150
Mar 6, 2026	29.95	29.95	28.00	28.30	28.30	0.35%	50,172
Mar 5, 2026	29.00	29.00	28.00	28.20	28.20	1.44%	39,383
Mar 4, 2026	29.40	29.40	27.80	27.80	27.80	-5.44%	69,896
Mar 3, 2026	30.90	30.90	28.50	29.40	29.40	-2.97%	207,776
Mar 2, 2026	29.30	31.00	28.60	30.30	30.30	7.26%	288,322
Feb 26, 2026	28.25	28.45	27.70	28.25	28.25	0.89%	49,740
Feb 25, 2026	27.95	28.35	27.85	28.00	28.00	0.36%	44,184
Feb 24, 2026	27.50	28.45	27.50	27.90	27.90	-1.59%	59,009
Feb 23, 2026	26.95	28.40	26.85	28.35	28.35	5.19%	110,371
Feb 11, 2026	27.20	27.35	26.80	26.95	26.95	-0.92%	39,254
Feb 10, 2026	26.80	27.45	26.50	27.20	27.20	0.74%	28,136
Feb 9, 2026	26.50	27.00	26.50	27.00	27.00	2.27%	22,406
Feb 6, 2026	26.90	26.90	26.05	26.40	26.40	-1.49%	61,875
Feb 5, 2026	27.25	27.25	26.80	26.80	26.80	-2.90%	81,471
Feb 4, 2026	26.80	27.70	26.80	27.60	27.60	1.85%	67,062
Feb 3, 2026	27.65	27.65	26.70	27.10	27.10	0.37%	53,342
Feb 2, 2026	27.35	28.00	27.00	27.00	27.00	-2.88%	61,399
Jan 30, 2026	28.50	28.50	27.50	27.80	27.80	-2.46%	40,224
Jan 29, 2026	29.65	30.25	28.50	28.50	28.50	-2.23%	121,675
Jan 28, 2026	28.70	29.95	28.70	29.15	29.15	2.10%	65,004
Jan 27, 2026	28.80	28.95	28.40	28.55	28.55	-0.52%	60,102
Jan 26, 2026	28.80	28.90	28.70	28.70	28.70	-0.35%	44,795
Jan 23, 2026	29.00	29.00	28.60	28.80	28.80	-	62,612
Jan 22, 2026	29.10	29.50	28.80	28.80	28.80	-0.69%	67,278
Jan 21, 2026	30.20	30.20	28.80	29.00	29.00	-3.97%	147,502
Jan 20, 2026	30.40	30.80	29.95	30.20	30.20	0.83%	168,103
Jan 19, 2026	29.50	30.50	29.50	29.95	29.95	2.74%	204,569
Jan 16, 2026	30.00	30.00	29.10	29.15	29.15	-1.69%	122,315
Jan 15, 2026	30.50	30.80	29.20	29.65	29.65	-2.63%	478,650
Jan 14, 2026	28.25	30.45	28.20	30.45	30.45	9.93%	426,108
Jan 13, 2026	28.30	28.35	27.70	27.70	27.70	-2.12%	96,125
Jan 12, 2026	28.10	28.35	27.85	28.30	28.30	0.53%	138,607
Jan 9, 2026	29.10	29.10	27.60	28.15	28.15	-3.26%	104,277
Jan 8, 2026	30.30	30.30	29.05	29.10	29.10	-3.96%	210,588
Jan 7, 2026	31.50	31.50	29.60	30.30	30.30	-2.26%	377,314