Yuan Jen Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.90	34.90	33.20	33.20	33.20	-2.64%	346,450
Jun 3, 2026	33.05	34.60	32.65	34.10	34.10	5.08%	473,134
Jun 2, 2026	32.30	32.50	31.85	32.45	32.45	0.46%	163,437
Jun 1, 2026	32.45	33.10	32.00	32.30	32.30	-	199,840
May 29, 2026	31.00	33.80	31.00	32.30	32.30	4.87%	598,053
May 28, 2026	31.00	31.50	30.65	30.80	30.80	-0.65%	106,256
May 27, 2026	31.20	31.40	30.80	31.00	31.00	0.49%	138,430
May 26, 2026	31.30	31.85	30.85	30.85	30.85	-1.75%	145,043
May 25, 2026	31.20	31.65	30.85	31.40	31.40	0.96%	131,983
May 22, 2026	31.30	31.40	31.00	31.10	31.10	0.32%	121,937
May 21, 2026	30.95	31.40	30.55	31.00	31.00	2.82%	129,829
May 20, 2026	30.40	30.70	29.85	30.15	30.15	-0.82%	104,145
May 19, 2026	30.55	31.30	30.20	30.40	30.40	-1.14%	110,878
May 18, 2026	30.90	30.95	30.45	30.75	30.75	-0.81%	100,836
May 15, 2026	31.95	32.05	30.85	31.00	31.00	-1.43%	162,782
May 14, 2026	32.20	32.20	31.15	31.45	31.45	-0.47%	126,127
May 13, 2026	32.30	33.10	31.50	31.60	31.60	-3.36%	173,571
May 12, 2026	33.65	33.65	32.60	32.70	32.70	-0.30%	274,273
May 11, 2026	32.75	33.25	32.45	32.80	32.80	4.29%	317,201
May 8, 2026	31.60	31.90	30.95	31.45	31.45	-0.79%	236,639
May 7, 2026	30.75	33.80	30.75	31.70	31.70	3.09%	1,264,082
May 6, 2026	31.00	31.20	30.55	30.75	30.75	-	123,511
May 5, 2026	30.60	30.90	30.60	30.75	30.75	0.82%	93,434
May 4, 2026	31.00	31.10	30.50	30.50	30.50	-1.61%	139,645
Apr 30, 2026	32.50	32.50	31.00	31.00	31.00	-4.32%	153,797
Apr 29, 2026	31.75	32.95	31.45	32.40	32.40	3.18%	304,485
Apr 28, 2026	31.25	31.50	30.85	31.40	31.40	0.48%	77,165
Apr 27, 2026	33.05	33.05	30.40	31.25	31.25	-2.04%	262,943
Apr 24, 2026	31.50	32.75	31.20	31.90	31.90	1.75%	287,867
Apr 23, 2026	33.65	33.65	30.80	31.35	31.35	-4.57%	483,673
Apr 22, 2026	34.50	35.70	32.75	32.85	32.85	-4.09%	1,549,833
Apr 21, 2026	31.60	34.25	31.60	34.25	34.25	9.95%	765,015
Apr 20, 2026	31.80	31.80	31.05	31.15	31.15	0.48%	269,203
Apr 17, 2026	31.15	31.70	30.60	31.00	31.00	0.32%	176,301
Apr 16, 2026	30.50	31.30	30.50	30.90	30.90	0.98%	99,580
Apr 15, 2026	30.45	30.60	30.25	30.60	30.60	-	102,520
Apr 14, 2026	31.55	31.55	30.00	30.60	30.60	-2.86%	358,047
Apr 13, 2026	31.20	32.65	30.90	31.50	31.50	0.64%	335,333
Apr 10, 2026	30.30	31.60	30.25	31.30	31.30	3.47%	279,281
Apr 9, 2026	29.90	30.80	29.65	30.25	30.25	2.02%	309,727
Apr 8, 2026	29.95	30.00	29.00	29.65	29.65	4.22%	156,145
Apr 7, 2026	29.20	29.35	28.35	28.45	28.45	-1.56%	78,417
Apr 2, 2026	29.70	29.75	28.90	28.90	28.90	-2.69%	196,413
Apr 1, 2026	30.75	30.95	29.70	29.70	29.70	-1.82%	198,023
Mar 31, 2026	32.60	32.60	30.10	30.25	30.25	-8.47%	267,858
Mar 30, 2026	31.40	33.50	31.25	33.05	33.05	5.25%	464,507
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