Yuan Jin Chuang Enterprise Co., Ltd. (TPEX:7895)
Taiwan · Delayed Price · Currency is TWD 65.00
+0.70 (1.09%)
At close: Aug 18, 2026
TPEX:7895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 64.30 | 65.40 | 63.60 | 65.00 | 65.00 | 1.09% | 11,254 |
| Aug 17, 2026 | 64.50 | 64.50 | 63.60 | 64.30 | 64.30 | -0.31% | 9,310 |
| Aug 14, 2026 | 64.20 | 64.50 | 63.70 | 64.50 | 64.50 | -1.23% | 4,506 |
| Aug 13, 2026 | 64.70 | 66.00 | 63.60 | 65.30 | 65.30 | - | 30,710 |
| Aug 12, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.31% | 3 |
| Aug 11, 2026 | 65.00 | 65.30 | 64.50 | 65.10 | 65.10 | 0.15% | 16,636 |
| Aug 10, 2026 | 63.70 | 65.50 | 63.70 | 65.00 | 65.00 | 1.56% | 18,002 |
| Aug 7, 2026 | 64.30 | 64.30 | 63.70 | 64.00 | 64.00 | -0.47% | 3,100 |
| Aug 6, 2026 | 64.50 | 64.50 | 63.70 | 64.30 | 64.30 | -0.31% | 6,204 |
| Aug 5, 2026 | 64.30 | 64.50 | 64.30 | 64.50 | 64.50 | 0.78% | 7,001 |
| Aug 4, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | - | 7,502 |
| Aug 3, 2026 | 64.00 | 64.00 | 63.60 | 64.00 | 64.00 | 0.16% | 2,304 |
| Jul 31, 2026 | 64.10 | 64.30 | 63.60 | 63.90 | 63.90 | - | 24,010 |
| Jul 30, 2026 | 64.50 | 64.50 | 62.50 | 63.90 | 63.90 | -1.24% | 15,135 |
| Jul 29, 2026 | 65.00 | 65.00 | 64.70 | 64.70 | 64.70 | -0.92% | 8,493 |
| Jul 28, 2026 | 65.00 | 65.30 | 64.00 | 65.30 | 65.30 | -0.31% | 21,211 |
| Jul 27, 2026 | 67.30 | 67.30 | 65.00 | 65.50 | 65.50 | -2.96% | 7,308 |
| Jul 24, 2026 | 67.00 | 67.50 | 66.50 | 67.50 | 67.50 | 0.45% | 8,351 |
| Jul 23, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 26 |
| Jul 22, 2026 | 67.10 | 67.50 | 65.30 | 67.20 | 67.20 | -0.59% | 70,698 |
| Jul 21, 2026 | 68.00 | 68.80 | 67.00 | 67.60 | 67.60 | 0.45% | 22,468 |
| Jul 20, 2026 | 67.00 | 68.30 | 67.00 | 67.30 | 67.30 | - | 11,013 |
| Jul 17, 2026 | 68.50 | 68.50 | 67.00 | 67.30 | 67.30 | -1.75% | 15,005 |
| Jul 16, 2026 | 68.30 | 68.50 | 67.00 | 68.50 | 68.50 | 1.63% | 3,042 |
| Jul 15, 2026 | 67.60 | 68.30 | 67.00 | 67.40 | 67.40 | 0.15% | 6,009 |
| Jul 14, 2026 | 67.00 | 67.70 | 66.50 | 67.30 | 67.30 | -0.74% | 37,629 |
| Jul 13, 2026 | 68.30 | 68.30 | 66.70 | 67.80 | 67.80 | -0.73% | 5,042 |
| Jul 9, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.94% | 2 |
| Jul 8, 2026 | 68.00 | 68.30 | 67.00 | 67.00 | 67.00 | -0.45% | 1,055 |
| Jul 7, 2026 | 68.60 | 68.60 | 66.80 | 67.30 | 67.30 | -0.44% | 19,238 |
| Jul 6, 2026 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | -1.31% | 50,043 |
| Jul 3, 2026 | 68.00 | 69.00 | 67.70 | 68.50 | 68.50 | - | 18,136 |
| Jul 2, 2026 | 68.50 | 68.80 | 68.00 | 68.50 | 68.50 | - | 20,481 |
| Jul 1, 2026 | 68.90 | 69.50 | 68.00 | 68.50 | 68.50 | -0.15% | 22,027 |
| Jun 30, 2026 | 68.90 | 68.90 | 67.70 | 68.60 | 68.60 | 0.59% | 5,417 |
| Jun 29, 2026 | 69.00 | 69.00 | 68.00 | 68.20 | 68.20 | -0.44% | 21,864 |
| Jun 26, 2026 | 69.00 | 69.90 | 68.00 | 68.50 | 68.50 | 0.74% | 11,118 |
| Jun 25, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.29% | 10,556 |
| Jun 24, 2026 | 68.00 | 68.00 | 67.00 | 67.80 | 67.80 | 1.19% | 35,320 |
| Jun 23, 2026 | 68.10 | 69.00 | 67.70 | 68.50 | 67.00 | 0.59% | 40,294 |
| Jun 22, 2026 | 68.00 | 69.00 | 68.00 | 68.10 | 66.61 | 0.15% | 46,589 |
| Jun 18, 2026 | 70.00 | 70.00 | 67.50 | 68.00 | 66.51 | -1.45% | 70,975 |
| Jun 17, 2026 | 68.20 | 69.90 | 68.20 | 69.00 | 67.49 | 0.73% | 17,106 |
| Jun 16, 2026 | 68.00 | 69.00 | 67.50 | 68.50 | 67.00 | 0.29% | 20,096 |
| Jun 15, 2026 | 69.30 | 69.30 | 66.70 | 68.30 | 66.80 | -1.44% | 68,672 |
| Jun 12, 2026 | 68.30 | 69.30 | 68.00 | 69.30 | 67.78 | 0.43% | 31,404 |
| Jun 11, 2026 | 67.10 | 69.30 | 67.10 | 69.00 | 67.49 | 1.17% | 5,030 |
| Jun 10, 2026 | 69.00 | 69.50 | 68.20 | 68.20 | 66.71 | -0.44% | 5,532 |
| Jun 9, 2026 | 69.50 | 69.60 | 67.50 | 68.50 | 67.00 | -2.14% | 27,463 |
| Jun 8, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 68.47 | - | 2,355 |