Yjn Co.,Ltd. (TPEX:3191)
Taiwan · Delayed Price · Currency is TWD 19.20
-0.70 (-3.52%)
Jun 26, 2026, 1:30 PM CST
Yjn Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 24.25 | 24.25 | 22.25 | 22.45 | 22.45 | -9.11% | 626,874 |
| Jun 1, 2026 | 28.00 | 28.00 | 24.30 | 24.70 | 24.70 | -6.62% | 1,376,244 |
| May 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 9.98% | 702,183 |
| May 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 9.82% | 861,966 |
| May 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 9.77% | 353,852 |
| May 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 9.92% | 481,924 |
| May 25, 2026 | 16.50 | 18.15 | 16.50 | 18.15 | 18.15 | 10.00% | 146,102 |
| May 22, 2026 | 15.50 | 16.95 | 15.50 | 16.50 | 16.50 | 6.45% | 77,472 |
| May 21, 2026 | 15.00 | 15.95 | 14.90 | 15.50 | 15.50 | 4.73% | 86,896 |
| May 20, 2026 | 14.75 | 14.85 | 14.75 | 14.80 | 14.80 | 0.68% | 54,504 |
| May 19, 2026 | 15.50 | 15.50 | 14.60 | 14.70 | 14.70 | 1.38% | 153,551 |
| May 18, 2026 | 14.50 | 15.00 | 14.40 | 14.50 | 14.50 | 2.11% | 83,151 |
| May 15, 2026 | 14.00 | 14.50 | 13.70 | 14.20 | 14.20 | 2.90% | 91,381 |
| May 14, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | 1.47% | 63,507 |
| May 13, 2026 | 14.25 | 14.25 | 13.50 | 13.60 | 13.60 | -4.90% | 26,575 |
| May 12, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 4.76% | 3,923 |
| May 11, 2026 | 13.90 | 14.30 | 13.65 | 13.65 | 13.65 | 0.37% | 29,722 |
| May 8, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 17,584 |
| May 7, 2026 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | - | 31,809 |
| May 6, 2026 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | -2.13% | 31,911 |
| May 5, 2026 | 13.95 | 14.15 | 13.85 | 14.10 | 14.10 | - | 37,279 |
| May 4, 2026 | 14.20 | 14.20 | 13.55 | 14.10 | 14.10 | 0.71% | 22,821 |
| Apr 30, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -1.41% | 15,500 |
| Apr 29, 2026 | 13.60 | 14.25 | 13.50 | 14.20 | 14.20 | 4.03% | 21,208 |
| Apr 28, 2026 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | - | 19,326 |
| Apr 27, 2026 | 13.55 | 13.70 | 13.20 | 13.65 | 13.65 | -1.09% | 14,107 |
| Apr 24, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | - | 18,510 |
| Apr 23, 2026 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | -4.17% | 18,733 |
| Apr 22, 2026 | 13.55 | 14.40 | 13.55 | 14.40 | 14.40 | 1.41% | 20,243 |
| Apr 21, 2026 | 13.60 | 14.45 | 13.55 | 14.20 | 14.20 | 4.03% | 14,007 |
| Apr 20, 2026 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | - | 3,210 |
| Apr 17, 2026 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | -2.50% | 10,509 |
| Apr 16, 2026 | 13.55 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 10,881 |