Yuan Jen Enterprises Co.,Ltd. (TPE:1725)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.10 (-0.33%)
Aug 7, 2026, 1:24 PM CST
Yuan Jen Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 29.90 | 30.00 | 29.60 | 30.00 | 30.00 | -0.33% | 7,835 |
| Aug 6, 2026 | 29.80 | 30.10 | 29.40 | 30.10 | 30.10 | 1.69% | 60,233 |
| Aug 5, 2026 | 30.00 | 30.20 | 29.60 | 29.60 | 29.60 | -0.84% | 31,351 |
| Aug 4, 2026 | 29.50 | 30.20 | 29.35 | 29.85 | 29.85 | -0.17% | 63,199 |
| Aug 3, 2026 | 29.95 | 30.25 | 29.55 | 29.90 | 29.90 | - | 40,230 |
| Jul 31, 2026 | 29.85 | 30.00 | 29.50 | 29.90 | 29.90 | 4.00% | 43,002 |
| Jul 30, 2026 | 29.75 | 29.85 | 28.75 | 28.75 | 28.75 | -0.52% | 103,107 |
| Jul 29, 2026 | 29.50 | 29.50 | 28.30 | 28.90 | 28.90 | -0.34% | 199,880 |
| Jul 28, 2026 | 29.20 | 29.40 | 28.65 | 29.00 | 29.00 | -2.68% | 52,440 |
| Jul 27, 2026 | 29.95 | 29.95 | 29.15 | 29.80 | 29.80 | 1.02% | 34,140 |
| Jul 24, 2026 | 29.45 | 29.70 | 29.30 | 29.50 | 29.50 | 0.17% | 43,212 |
| Jul 23, 2026 | 29.75 | 29.80 | 29.40 | 29.45 | 29.45 | -1.51% | 28,187 |
| Jul 22, 2026 | 30.15 | 30.35 | 29.90 | 29.90 | 29.90 | 0.17% | 51,613 |
| Jul 21, 2026 | 29.65 | 30.45 | 29.60 | 29.85 | 29.85 | 2.93% | 70,685 |
| Jul 20, 2026 | 29.75 | 29.90 | 28.70 | 29.00 | 29.00 | -0.34% | 98,399 |
| Jul 17, 2026 | 29.80 | 29.95 | 29.10 | 29.10 | 29.10 | -2.84% | 91,357 |
| Jul 16, 2026 | 30.45 | 30.80 | 29.95 | 29.95 | 29.95 | -0.83% | 77,516 |
| Jul 15, 2026 | 29.90 | 30.50 | 29.65 | 30.20 | 30.20 | 2.72% | 102,262 |
| Jul 14, 2026 | 30.80 | 30.80 | 28.90 | 29.40 | 29.40 | -2.65% | 221,355 |
| Jul 13, 2026 | 31.60 | 31.60 | 30.05 | 30.20 | 30.20 | -4.43% | 240,465 |
| Jul 9, 2026 | 33.00 | 33.40 | 31.60 | 31.60 | 31.60 | -2.92% | 217,831 |
| Jul 8, 2026 | 33.20 | 34.10 | 31.80 | 32.55 | 32.55 | -4.82% | 391,832 |
| Jul 7, 2026 | 35.55 | 35.55 | 34.05 | 34.20 | 34.20 | -5.00% | 227,265 |
| Jul 6, 2026 | 35.65 | 36.60 | 35.10 | 36.00 | 36.00 | 2.56% | 365,965 |
| Jul 3, 2026 | 34.00 | 35.95 | 34.00 | 35.10 | 35.10 | 4.31% | 214,382 |
| Jul 2, 2026 | 33.00 | 33.95 | 32.80 | 33.65 | 33.65 | 0.90% | 116,232 |
| Jul 1, 2026 | 34.00 | 34.15 | 33.00 | 33.35 | 33.35 | -0.97% | 121,786 |
| Jun 30, 2026 | 35.35 | 35.55 | 34.65 | 34.75 | 33.68 | -1.28% | 177,324 |
| Jun 29, 2026 | 34.60 | 35.80 | 34.60 | 35.20 | 34.11 | 1.73% | 223,036 |
| Jun 26, 2026 | 34.90 | 36.20 | 34.60 | 34.60 | 33.53 | -1.28% | 310,790 |
| Jun 25, 2026 | 36.10 | 36.45 | 35.05 | 35.05 | 33.97 | -2.64% | 249,908 |
| Jun 24, 2026 | 36.85 | 36.90 | 35.60 | 36.00 | 34.89 | -2.83% | 562,399 |
| Jun 23, 2026 | 45.25 | 45.25 | 37.05 | 37.05 | 35.91 | -9.96% | 2,709,596 |
| Jun 22, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 39.88 | 9.88% | 260,613 |
| Jun 18, 2026 | 34.05 | 37.45 | 34.05 | 37.45 | 36.29 | 9.99% | 767,095 |
| Jun 17, 2026 | 34.00 | 34.40 | 33.70 | 34.05 | 33.00 | 0.74% | 197,769 |
| Jun 16, 2026 | 33.95 | 34.40 | 33.55 | 33.80 | 32.76 | 0.45% | 268,569 |
| Jun 15, 2026 | 32.85 | 33.80 | 32.60 | 33.65 | 32.61 | 4.02% | 178,808 |
| Jun 12, 2026 | 32.25 | 32.75 | 32.00 | 32.35 | 31.35 | 1.25% | 119,800 |
| Jun 11, 2026 | 31.00 | 32.90 | 30.70 | 31.95 | 30.96 | 3.23% | 414,327 |
| Jun 10, 2026 | 31.10 | 31.65 | 30.75 | 30.95 | 29.99 | -0.64% | 125,592 |
| Jun 9, 2026 | 31.60 | 32.20 | 31.10 | 31.15 | 30.19 | -1.89% | 235,712 |
| Jun 8, 2026 | 30.70 | 32.00 | 30.65 | 31.75 | 30.77 | -5.37% | 91,352 |
| Jun 5, 2026 | 33.20 | 33.55 | 31.90 | 33.55 | 32.51 | 1.05% | 175,006 |
| Jun 4, 2026 | 34.90 | 34.90 | 33.20 | 33.20 | 32.17 | -2.64% | 346,450 |
| Jun 3, 2026 | 33.05 | 34.60 | 32.65 | 34.10 | 33.05 | 5.08% | 473,134 |
| Jun 2, 2026 | 32.30 | 32.50 | 31.85 | 32.45 | 31.45 | 0.46% | 163,437 |
| Jun 1, 2026 | 32.45 | 33.10 | 32.00 | 32.30 | 31.30 | - | 199,840 |
| May 29, 2026 | 31.00 | 33.80 | 31.00 | 32.30 | 31.30 | 4.87% | 598,053 |
| May 28, 2026 | 31.00 | 31.50 | 30.65 | 30.80 | 29.85 | -0.65% | 106,256 |