Yuan Jen Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	31.20	31.40	30.80	31.00	30.04	0.49%	138,430
May 26, 2026	31.30	31.85	30.85	30.85	29.90	-1.75%	145,043
May 25, 2026	31.20	31.65	30.85	31.40	30.43	0.96%	131,983
May 22, 2026	31.30	31.40	31.00	31.10	30.14	0.32%	121,937
May 21, 2026	30.95	31.40	30.55	31.00	30.04	2.82%	129,829
May 20, 2026	30.40	30.70	29.85	30.15	29.22	-0.82%	104,145
May 19, 2026	30.55	31.30	30.20	30.40	29.46	-1.14%	110,878
May 18, 2026	30.90	30.95	30.45	30.75	29.80	-0.81%	100,836
May 15, 2026	31.95	32.05	30.85	31.00	30.04	-1.43%	162,782
May 14, 2026	32.20	32.20	31.15	31.45	30.48	-0.47%	126,127
May 13, 2026	32.30	33.10	31.50	31.60	30.62	-3.36%	173,571
May 12, 2026	33.65	33.65	32.60	32.70	31.69	-0.30%	274,273
May 11, 2026	32.75	33.25	32.45	32.80	31.79	4.29%	317,201
May 8, 2026	31.60	31.90	30.95	31.45	30.48	-0.79%	236,639
May 7, 2026	30.75	33.80	30.75	31.70	30.72	3.09%	1,264,082
May 6, 2026	31.00	31.20	30.55	30.75	29.80	-	123,511
May 5, 2026	30.60	30.90	30.60	30.75	29.80	0.82%	93,434