Yuan Jen Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.60	31.90	30.95	31.45	31.45	-0.79%	235,104
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%	138,605
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%	761,761
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%	197,944
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
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