Yjn Co.,Ltd. (TPEX:3191)
Taiwan · Delayed Price · Currency is TWD 16.45
-0.05 (-0.30%)
At close: Jan 23, 2026
Yjn Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.50 | 16.50 | 15.50 | 16.45 | 16.45 | -0.30% | 39,138 |
| Jan 22, 2026 | 16.65 | 16.75 | 16.00 | 16.50 | 16.50 | -0.90% | 36,056 |
| Jan 21, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -1.77% | 40,060 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | - | 18,077 |
| Jan 19, 2026 | 17.45 | 17.45 | 16.65 | 16.95 | 16.95 | -2.87% | 23,849 |
| Jan 16, 2026 | 17.45 | 18.00 | 17.45 | 17.45 | 17.45 | -2.79% | 16,069 |
| Jan 15, 2026 | 17.70 | 17.95 | 16.50 | 17.95 | 17.95 | 1.41% | 9,101 |
| Jan 14, 2026 | 17.60 | 18.10 | 17.50 | 17.70 | 17.70 | -0.84% | 48,512 |
| Jan 13, 2026 | 17.90 | 17.95 | 17.85 | 17.85 | 17.85 | -0.28% | 7,609 |
| Jan 12, 2026 | 17.80 | 18.20 | 17.80 | 17.90 | 17.90 | 3.77% | 43,568 |
| Jan 9, 2026 | 18.30 | 18.70 | 17.15 | 17.25 | 17.25 | -4.17% | 66,159 |
| Jan 8, 2026 | 18.10 | 18.50 | 17.90 | 18.00 | 18.00 | -0.55% | 24,171 |
| Jan 7, 2026 | 19.40 | 19.40 | 17.90 | 18.10 | 18.10 | -2.16% | 38,385 |
| Jan 6, 2026 | 18.60 | 18.65 | 17.90 | 18.50 | 18.50 | -0.80% | 19,005 |
| Jan 5, 2026 | 18.20 | 18.65 | 17.90 | 18.65 | 18.65 | 3.61% | 28,643 |
| Jan 2, 2026 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | -0.55% | 17,217 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 4,023 |
| Dec 30, 2025 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | -1.60% | 10,185 |
| Dec 29, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | - | 12,473 |
| Dec 26, 2025 | 19.70 | 19.70 | 18.75 | 18.80 | 18.80 | -0.53% | 25,279 |
| Dec 24, 2025 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | 0.27% | 26,006 |
| Dec 23, 2025 | 18.90 | 18.90 | 18.75 | 18.85 | 18.85 | -0.53% | 22,009 |
| Dec 22, 2025 | 19.00 | 19.20 | 18.80 | 18.95 | 18.95 | 0.80% | 52,844 |
| Dec 19, 2025 | 18.75 | 18.80 | 18.70 | 18.80 | 18.80 | -1.31% | 7,664 |
| Dec 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.06% | 1,509 |
| Dec 17, 2025 | 18.55 | 19.00 | 18.55 | 18.85 | 18.85 | 0.53% | 6,006 |
| Dec 16, 2025 | 18.95 | 18.95 | 18.45 | 18.75 | 18.75 | -0.53% | 15,018 |
| Dec 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% | 5,600 |
| Dec 12, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 26,663 |
| Dec 11, 2025 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 0.27% | 29,226 |
| Dec 10, 2025 | 18.70 | 18.75 | 18.50 | 18.75 | 18.75 | -3.10% | 63,157 |
| Dec 9, 2025 | 18.80 | 19.45 | 18.20 | 19.35 | 19.35 | 1.31% | 103,056 |
| Dec 8, 2025 | 19.10 | 19.50 | 19.00 | 19.10 | 19.10 | 1.06% | 40,392 |
| Dec 5, 2025 | 18.80 | 19.10 | 18.70 | 18.90 | 18.90 | 1.34% | 44,984 |
| Dec 4, 2025 | 18.80 | 18.80 | 18.50 | 18.65 | 18.65 | - | 8,547 |
| Dec 3, 2025 | 18.50 | 18.65 | 18.00 | 18.65 | 18.65 | - | 20,952 |
| Dec 2, 2025 | 19.15 | 19.15 | 18.10 | 18.65 | 18.65 | 3.90% | 46,459 |
| Dec 1, 2025 | 18.00 | 18.35 | 17.95 | 17.95 | 17.95 | -1.10% | 14,597 |
| Nov 28, 2025 | 18.00 | 18.50 | 17.85 | 18.15 | 18.15 | 1.68% | 53,623 |
| Nov 27, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 6,032 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.55% | 6,070 |
| Nov 25, 2025 | 18.05 | 18.10 | 17.75 | 18.05 | 18.05 | - | 77,451 |
| Nov 24, 2025 | 17.75 | 18.05 | 17.75 | 18.05 | 18.05 | 2.27% | 25,615 |
| Nov 21, 2025 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | -1.94% | 12,107 |
| Nov 20, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 55,579 |
| Nov 19, 2025 | 18.00 | 18.10 | 17.60 | 18.05 | 18.05 | 0.28% | 53,617 |
| Nov 18, 2025 | 17.70 | 18.20 | 17.50 | 18.00 | 18.00 | - | 57,775 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | - | 73,035 |
| Nov 14, 2025 | 17.60 | 18.05 | 17.60 | 18.00 | 18.00 | 0.28% | 66,740 |
| Nov 13, 2025 | 16.90 | 18.00 | 16.90 | 17.95 | 17.95 | 8.79% | 55,329 |