Yuan Jen Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	36.10	36.45	35.05	35.05	35.05	-2.64%	249,908
Jun 24, 2026	36.85	36.90	35.60	36.00	36.00	-2.83%	562,399
Jun 23, 2026	45.25	45.25	37.05	37.05	37.05	-9.96%	2,709,596
Jun 22, 2026	41.15	41.15	41.15	41.15	41.15	9.88%	260,613
Jun 18, 2026	34.05	37.45	34.05	37.45	37.45	9.99%	767,095
Jun 17, 2026	34.00	34.40	33.70	34.05	34.05	0.74%	197,769
Jun 16, 2026	33.95	34.40	33.55	33.80	33.80	0.45%	268,569
Jun 15, 2026	32.85	33.80	32.60	33.65	33.65	4.02%	178,808
Jun 12, 2026	32.25	32.75	32.00	32.35	32.35	1.25%	118,157
Jun 11, 2026	31.00	32.90	30.70	31.95	31.95	3.23%	414,327
Jun 10, 2026	31.10	31.65	30.75	30.95	30.95	-0.64%	125,592
Jun 9, 2026	31.60	32.20	31.10	31.15	31.15	-1.89%	235,712
Jun 8, 2026	30.70	32.00	30.65	31.75	31.75	-5.37%	91,352
Jun 5, 2026	33.20	33.55	31.90	33.55	33.55	1.05%	175,006
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