Yjn Co.,Ltd. (TPEX:3191)
Taiwan · Delayed Price · Currency is TWD 18.55
-0.10 (-0.54%)
Aug 13, 2026, 1:07 PM CST
Yjn Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 18.90 | 18.90 | 18.20 | 18.55 | - | -0.54% | 22,422 |
| Aug 12, 2026 | 18.60 | 19.00 | 17.55 | 18.65 | 18.65 | 0.54% | 53,552 |
| Aug 11, 2026 | 18.60 | 19.45 | 18.55 | 18.55 | 18.55 | - | 45,266 |
| Aug 10, 2026 | 19.00 | 19.00 | 18.50 | 18.55 | 18.55 | -1.07% | 25,080 |
| Aug 7, 2026 | 18.90 | 18.90 | 18.60 | 18.75 | 18.75 | 0.81% | 26,402 |
| Aug 6, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.06% | 80,153 |
| Aug 5, 2026 | 18.80 | 18.90 | 18.55 | 18.80 | 18.80 | 0.27% | 122,288 |
| Aug 4, 2026 | 18.85 | 18.95 | 18.35 | 18.75 | 18.75 | -0.27% | 27,229 |
| Aug 3, 2026 | 17.35 | 18.80 | 17.30 | 18.80 | 18.80 | 8.36% | 23,107 |
| Jul 31, 2026 | 17.30 | 17.60 | 17.00 | 17.35 | 17.35 | 2.06% | 46,344 |
| Jul 30, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -3.41% | 10,136 |
| Jul 29, 2026 | 16.30 | 17.85 | 16.30 | 17.60 | 17.60 | - | 48,522 |
| Jul 28, 2026 | 17.95 | 17.95 | 17.40 | 17.60 | 17.60 | -2.49% | 30,396 |
| Jul 27, 2026 | 17.35 | 18.10 | 17.35 | 18.05 | 18.05 | -0.28% | 15,021 |
| Jul 24, 2026 | 18.50 | 18.80 | 18.00 | 18.10 | 18.10 | -2.95% | 95,122 |
| Jul 23, 2026 | 18.10 | 19.00 | 18.10 | 18.65 | 18.65 | 3.04% | 97,603 |
| Jul 22, 2026 | 18.00 | 18.25 | 18.00 | 18.10 | 18.10 | -0.55% | 31,741 |
| Jul 21, 2026 | 17.95 | 18.20 | 17.90 | 18.20 | 18.20 | 1.39% | 15,695 |
| Jul 20, 2026 | 16.90 | 17.95 | 16.90 | 17.95 | 17.95 | -1.37% | 36,004 |
| Jul 17, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | -0.82% | 79,283 |
| Jul 16, 2026 | 17.95 | 18.85 | 17.95 | 18.35 | 18.35 | -1.34% | 39,698 |
| Jul 15, 2026 | 18.85 | 19.00 | 18.25 | 18.60 | 18.60 | 0.54% | 34,006 |
| Jul 14, 2026 | 18.50 | 18.50 | 18.25 | 18.50 | 18.50 | 0.27% | 40,111 |
| Jul 13, 2026 | 18.80 | 18.80 | 18.40 | 18.45 | 18.45 | -1.86% | 64,129 |
| Jul 9, 2026 | 18.35 | 18.95 | 18.35 | 18.80 | 18.80 | 0.80% | 65,654 |
| Jul 8, 2026 | 18.95 | 19.00 | 18.45 | 18.65 | 18.65 | 0.27% | 109,349 |
| Jul 7, 2026 | 19.20 | 19.20 | 18.30 | 18.60 | 18.60 | -1.59% | 98,148 |
| Jul 6, 2026 | 18.80 | 19.45 | 18.80 | 18.90 | 18.90 | -1.05% | 76,163 |
| Jul 3, 2026 | 19.15 | 19.15 | 18.65 | 19.10 | 19.10 | 2.41% | 42,601 |
| Jul 2, 2026 | 18.70 | 18.70 | 18.45 | 18.65 | 18.65 | - | 63,560 |
| Jul 1, 2026 | 19.30 | 19.35 | 18.55 | 18.65 | 18.65 | -2.61% | 95,474 |
| Jun 30, 2026 | 19.00 | 19.30 | 18.90 | 19.15 | 19.15 | 1.32% | 53,694 |
| Jun 29, 2026 | 19.25 | 19.30 | 18.80 | 18.90 | 18.90 | -1.56% | 113,130 |
| Jun 26, 2026 | 20.75 | 20.75 | 19.20 | 19.20 | 19.20 | -3.52% | 103,632 |
| Jun 25, 2026 | 20.00 | 20.05 | 19.20 | 19.90 | 19.90 | - | 75,256 |
| Jun 24, 2026 | 19.90 | 19.90 | 19.20 | 19.90 | 19.90 | -0.50% | 73,087 |
| Jun 23, 2026 | 20.10 | 20.15 | 19.55 | 20.00 | 20.00 | 0.25% | 180,463 |
| Jun 22, 2026 | 20.00 | 20.00 | 19.10 | 19.95 | 19.95 | 3.10% | 180,673 |
| Jun 18, 2026 | 19.10 | 19.70 | 19.00 | 19.35 | 19.35 | 3.48% | 150,020 |
| Jun 17, 2026 | 19.05 | 19.05 | 18.50 | 18.70 | 18.70 | -1.84% | 123,274 |
| Jun 16, 2026 | 19.90 | 19.90 | 19.05 | 19.05 | 19.05 | -1.30% | 106,737 |
| Jun 15, 2026 | 19.55 | 19.65 | 19.00 | 19.30 | 19.30 | -1.03% | 224,115 |
| Jun 12, 2026 | 19.90 | 20.50 | 19.50 | 19.50 | 19.50 | 2.09% | 97,509 |
| Jun 11, 2026 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | -4.50% | 109,748 |
| Jun 10, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -4.53% | 73,707 |
| Jun 9, 2026 | 19.75 | 20.95 | 19.70 | 20.95 | 20.95 | 7.99% | 192,839 |
| Jun 8, 2026 | 18.00 | 19.75 | 18.00 | 19.40 | 19.40 | -3.00% | 161,749 |
| Jun 5, 2026 | 21.00 | 21.35 | 19.90 | 20.00 | 20.00 | -6.76% | 382,063 |
| Jun 4, 2026 | 20.00 | 21.90 | 20.00 | 21.45 | 21.45 | 2.88% | 382,396 |
| Jun 3, 2026 | 22.45 | 22.45 | 20.80 | 20.85 | 20.85 | -7.13% | 742,810 |