Yuan Jen Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	32.80	33.45	32.80	32.80	32.80	1.86%	52,011
Oct 27, 2026	32.20	32.95	32.20	32.20	32.20	0.16%	30,771
Oct 22, 2026	32.65	33.30	32.15	32.15	32.15	-1.23%	54,161
Oct 21, 2026	32.75	32.95	32.50	32.55	32.55	0.46%	63,499
Oct 20, 2026	32.30	33.35	32.30	32.40	32.40	-2.26%	49,146
Oct 19, 2026	34.10	34.10	33.15	33.15	33.15	-3.77%	69,804
Oct 16, 2026	35.40	35.40	34.20	34.45	34.45	-1.15%	88,754
Oct 15, 2026	35.80	35.80	34.15	34.85	34.85	-2.92%	173,612
Oct 14, 2026	37.30	37.30	35.40	35.90	35.90	0.28%	283,807
Oct 13, 2026	35.70	37.90	35.50	35.80	35.80	1.85%	454,602
Oct 12, 2026	35.10	35.35	34.80	35.15	35.15	1.01%	116,029
Oct 8, 2026	34.10	35.05	34.10	34.80	34.80	2.05%	134,679
Oct 7, 2026	34.00	34.50	33.90	34.10	34.10	0.29%	48,175
Oct 6, 2026	34.20	34.45	33.95	34.00	34.00	-0.44%	85,386
Oct 5, 2026	34.30	35.45	34.10	34.15	34.15	0.89%	398,416
Oct 2, 2026	32.75	34.45	32.75	33.85	33.85	1.04%	124,234
Oct 1, 2026	34.05	34.35	33.50	33.50	33.50	-1.90%	38,162
Sep 30, 2026	34.40	34.40	34.00	34.15	34.15	0.44%	36,001
Sep 29, 2026	34.00	34.50	33.85	34.00	34.00	0.29%	40,001
Sep 24, 2026	34.45	34.45	33.90	33.90	33.90	-0.29%	38,528
Sep 23, 2026	33.85	34.35	33.80	34.00	34.00	1.34%	122,318
Sep 22, 2026	34.60	34.60	33.55	33.55	33.55	-2.33%	70,892
Sep 21, 2026	34.50	34.50	33.80	34.35	34.35	1.03%	76,595
Sep 18, 2026	33.55	34.60	33.55	34.00	34.00	1.19%	45,317
Sep 17, 2026	33.35	34.55	33.15	33.60	33.60	1.36%	115,368
Sep 16, 2026	32.15	33.45	32.15	33.15	33.15	1.53%	38,864
Sep 15, 2026	32.50	33.25	32.50	32.65	32.65	-1.06%	51,131
Sep 14, 2026	32.80	33.00	32.40	33.00	33.00	0.30%	23,360
Sep 11, 2026	32.60	33.45	32.30	32.90	32.90	-0.60%	48,157
Sep 10, 2026	32.60	33.20	32.60	33.10	33.10	0.46%	20,261
Sep 9, 2026	32.40	33.65	32.35	32.95	32.95	2.01%	86,428
Sep 8, 2026	32.10	32.35	31.85	32.30	32.30	0.62%	22,211
Sep 7, 2026	32.55	32.55	31.50	32.10	32.10	0.31%	55,478
Sep 4, 2026	31.90	32.00	31.50	32.00	32.00	2.07%	40,132
Sep 3, 2026	31.60	31.70	31.00	31.35	31.35	-0.32%	43,230
Sep 2, 2026	31.30	31.65	31.10	31.45	31.45	-0.47%	12,500
Sep 1, 2026	31.60	31.65	31.15	31.60	31.60	0.96%	17,000
Aug 31, 2026	31.80	31.80	31.00	31.30	31.30	-1.42%	20,177
Aug 28, 2026	32.25	32.25	31.75	31.75	31.75	-0.47%	16,607
Aug 27, 2026	31.60	32.70	31.20	31.90	31.90	1.27%	74,888
Aug 26, 2026	31.10	31.55	31.00	31.50	31.50	0.96%	35,026
Aug 25, 2026	31.00	31.30	30.80	31.20	31.20	-0.48%	16,002
Aug 24, 2026	30.90	31.35	30.65	31.35	31.35	0.64%	15,055
Aug 21, 2026	31.40	31.75	30.50	31.15	31.15	1.14%	77,213
Aug 20, 2026	30.35	30.80	30.35	30.80	30.80	1.48%	20,264
Aug 19, 2026	30.55	30.55	30.10	30.35	30.35	-1.14%	26,000
Aug 18, 2026	30.90	30.95	30.70	30.70	30.70	-1.29%	31,221
Aug 17, 2026	31.00	31.10	30.60	31.10	31.10	1.30%	46,572
Aug 14, 2026	30.35	30.70	30.25	30.70	30.70	-1.29%	11,840
Aug 13, 2026	31.30	31.35	30.80	31.10	31.10	0.65%	21,654