Yjn Co.,Ltd. (TPEX:3191)
Taiwan · Delayed Price · Currency is TWD 14.20
+0.40 (2.90%)
May 15, 2026, 1:21 PM CST
Yjn Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14.00 | 14.50 | 13.70 | 14.20 | 14.20 | 2.90% | 91,269 |
| 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 |
| Apr 15, 2026 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | -2.53% | 23,221 |
| Apr 14, 2026 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 1.84% | 8,080 |
| Apr 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 20,815 |
| Apr 10, 2026 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -1.81% | 9,326 |
| Apr 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Apr 8, 2026 | 13.85 | 14.00 | 13.55 | 13.85 | 13.85 | 2.59% | 15,097 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 64,088 |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | 5,068 |
| Apr 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 1,159 |
| Mar 31, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | 0.37% | 24,517 |
| Mar 30, 2026 | 13.55 | 13.55 | 13.30 | 13.45 | 13.45 | -0.37% | 11,608 |
| Mar 27, 2026 | 13.25 | 13.90 | 13.25 | 13.50 | 13.50 | -2.17% | 8,259 |
| Mar 26, 2026 | 13.50 | 13.80 | 13.00 | 13.80 | 13.80 | 2.60% | 17,028 |
| Mar 25, 2026 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | - | 7,434 |
| Mar 24, 2026 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | - | 5,067 |
| Mar 23, 2026 | 13.35 | 13.65 | 13.30 | 13.45 | 13.45 | -1.82% | 39,092 |
| Mar 20, 2026 | 13.75 | 13.95 | 13.20 | 13.70 | 13.70 | -1.79% | 64,415 |
| Mar 19, 2026 | 13.60 | 13.95 | 13.50 | 13.95 | 13.95 | 1.45% | 21,766 |
| Mar 18, 2026 | 14.00 | 14.15 | 13.70 | 13.75 | 13.75 | -4.84% | 43,118 |
| Mar 17, 2026 | 14.75 | 14.75 | 13.65 | 14.45 | 14.45 | 1.05% | 14,039 |
| Mar 16, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | -0.35% | 7,064 |
| Mar 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 1,032 |
| Mar 12, 2026 | 14.05 | 14.40 | 14.00 | 14.40 | 14.40 | -1.71% | 39,552 |
| Mar 11, 2026 | 14.05 | 14.65 | 14.00 | 14.65 | 14.65 | 3.17% | 47,069 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -4.05% | 37,053 |
| Mar 9, 2026 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | -0.34% | 6,292 |
| Mar 6, 2026 | 15.05 | 15.30 | 14.40 | 14.85 | 14.85 | 0.34% | 49,110 |
| Mar 5, 2026 | 15.10 | 15.20 | 14.15 | 14.80 | 14.80 | -1.99% | 8,176 |
| Mar 4, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 1.34% | 31,524 |