Yjn Co.,Ltd. (TPEX:3191)
Taiwan · Delayed Price · Currency is TWD 17.05
+0.90 (5.57%)
Nov 6, 2026, 1:10 PM CST
Yjn Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.95 | 17.75 | 14.95 | 17.05 | 17.05 | 5.57% | 107,250 |
| Nov 4, 2026 | 16.20 | 16.30 | 15.80 | 16.15 | 16.15 | -0.31% | 10,074 |
| Nov 3, 2026 | 16.15 | 16.50 | 16.10 | 16.20 | 16.20 | 0.31% | 12,122 |
| Nov 2, 2026 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | -0.92% | 21,206 |
| Oct 30, 2026 | 16.75 | 16.75 | 16.30 | 16.30 | 16.30 | -2.98% | 5,205 |
| Oct 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | 1,154 |
| Oct 27, 2026 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | -1.80% | 21,004 |
| Oct 22, 2026 | 16.55 | 17.00 | 16.45 | 16.70 | 16.70 | -0.89% | 30,137 |
| Oct 21, 2026 | 16.50 | 16.85 | 16.45 | 16.85 | 16.85 | 2.74% | 8,103 |
| Oct 20, 2026 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | - | 83,002 |
| Oct 19, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -1.80% | 5,128 |
| Oct 16, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -0.60% | 27,159 |
| Oct 15, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | 12,056 |
| Oct 14, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 26,598 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -2.59% | 34,505 |
| Oct 12, 2026 | 16.70 | 17.35 | 16.70 | 17.35 | 17.35 | -0.57% | 33,064 |
| Oct 8, 2026 | 17.45 | 17.50 | 17.45 | 17.45 | 17.45 | - | 6,015 |
| Oct 7, 2026 | 17.55 | 17.60 | 17.15 | 17.45 | 17.45 | -0.57% | 19,240 |
| Oct 6, 2026 | 16.95 | 17.55 | 16.95 | 17.55 | 17.55 | 3.24% | 3,018 |
| Oct 5, 2026 | 17.45 | 17.50 | 17.00 | 17.00 | 17.00 | -2.58% | 21,009 |
| Oct 2, 2026 | 16.85 | 17.75 | 16.80 | 17.45 | 17.45 | 3.56% | 59,628 |
| Oct 1, 2026 | 16.75 | 17.00 | 16.75 | 16.85 | 16.85 | 0.60% | 45,004 |
| Sep 30, 2026 | 16.80 | 16.80 | 16.50 | 16.75 | 16.75 | 1.52% | 21,506 |
| Sep 29, 2026 | 16.75 | 16.75 | 16.35 | 16.50 | 16.50 | -1.49% | 21,013 |
| Sep 24, 2026 | 16.60 | 16.75 | 16.50 | 16.75 | 16.75 | 0.90% | 13,145 |
| Sep 23, 2026 | 16.40 | 16.80 | 16.40 | 16.60 | 16.60 | -1.48% | 26,067 |
| Sep 22, 2026 | 16.60 | 16.90 | 16.50 | 16.85 | 16.85 | -0.88% | 21,001 |
| Sep 21, 2026 | 16.65 | 17.30 | 16.65 | 17.00 | 17.00 | 2.10% | 14,494 |
| Sep 18, 2026 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 0.60% | 15,089 |
| Sep 17, 2026 | 16.50 | 16.60 | 16.40 | 16.55 | 16.55 | 0.91% | 24,892 |
| Sep 16, 2026 | 16.50 | 17.00 | 16.30 | 16.40 | 16.40 | -0.61% | 13,794 |
| Sep 15, 2026 | 16.40 | 16.75 | 16.40 | 16.50 | 16.50 | - | 6,344 |
| Sep 14, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.49% | 10,601 |
| Sep 11, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.90% | 5,416 |
| Sep 10, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 28,028 |
| Sep 9, 2026 | 17.05 | 17.25 | 16.70 | 16.90 | 16.90 | -2.87% | 104,652 |
| Sep 8, 2026 | 17.05 | 17.40 | 17.00 | 17.40 | 17.40 | 1.16% | 45,704 |
| Sep 7, 2026 | 17.30 | 17.30 | 17.15 | 17.20 | 17.20 | -0.58% | 27,966 |
| Sep 4, 2026 | 17.90 | 17.90 | 17.25 | 17.30 | 17.30 | -0.86% | 17,200 |
| Sep 3, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | 0.58% | 7,002 |
| Sep 2, 2026 | 17.80 | 17.80 | 17.00 | 17.35 | 17.35 | -1.42% | 70,818 |
| Sep 1, 2026 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | -1.95% | 20,127 |
| Aug 31, 2026 | 17.55 | 17.95 | 17.25 | 17.95 | 17.95 | 1.13% | 29,734 |
| Aug 28, 2026 | 18.15 | 18.15 | 17.75 | 17.75 | 17.75 | -1.11% | 33,105 |
| Aug 27, 2026 | 17.85 | 18.15 | 17.85 | 17.95 | 17.95 | 0.56% | 25,056 |
| Aug 26, 2026 | 17.90 | 18.30 | 17.80 | 17.85 | 17.85 | -2.19% | 30,573 |
| Aug 25, 2026 | 18.00 | 18.25 | 17.95 | 18.25 | 18.25 | 0.83% | 12,006 |
| Aug 24, 2026 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | 1.12% | 24,122 |
| Aug 21, 2026 | 17.45 | 17.90 | 17.45 | 17.90 | 17.90 | 0.56% | 24,029 |
| Aug 20, 2026 | 18.15 | 18.15 | 17.80 | 17.80 | 17.80 | -1.93% | 2,093 |