Yuan Jin Chuang Enterprise Co., Ltd. (TPEX:7895)
Taiwan · Delayed Price · Currency is TWD 66.30
-0.40 (-0.60%)
At close: Oct 8, 2026
TPEX:7895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.00 | 67.00 | 66.00 | 66.30 | 66.30 | -0.60% | 3,329 |
| Oct 7, 2026 | 66.50 | 67.00 | 66.00 | 66.70 | 66.70 | 0.30% | 3,113 |
| Oct 6, 2026 | 65.50 | 66.90 | 65.20 | 66.50 | 66.50 | 0.76% | 218,734 |
| Oct 5, 2026 | 69.50 | 69.50 | 65.50 | 66.00 | 66.00 | -5.04% | 43,658 |
| Oct 2, 2026 | 69.80 | 69.80 | 68.70 | 69.50 | 69.50 | -0.71% | 13,255 |
| Oct 1, 2026 | 69.20 | 70.00 | 69.20 | 70.00 | 70.00 | 0.72% | 19,006 |
| Sep 30, 2026 | 68.80 | 70.00 | 68.80 | 69.50 | 69.50 | -1.42% | 2,536 |
| Sep 29, 2026 | 69.00 | 70.50 | 68.50 | 70.50 | 70.50 | 1.73% | 12,208 |
| Sep 24, 2026 | 68.80 | 69.30 | 68.80 | 69.30 | 69.30 | - | 7,138 |
| Sep 23, 2026 | 69.00 | 69.80 | 68.60 | 69.30 | 69.30 | -0.72% | 18,606 |
| Sep 22, 2026 | 68.50 | 70.00 | 68.50 | 69.80 | 69.80 | - | 31,492 |
| Sep 21, 2026 | 66.30 | 70.50 | 66.30 | 69.80 | 69.80 | 4.80% | 89,272 |
| Sep 18, 2026 | 65.50 | 66.60 | 65.20 | 66.60 | 66.60 | 1.99% | 32,003 |
| Sep 17, 2026 | 65.00 | 65.70 | 65.00 | 65.30 | 65.30 | 0.46% | 16,301 |
| Sep 16, 2026 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 1.88% | 3,005 |
| Sep 15, 2026 | 64.50 | 65.00 | 63.50 | 63.80 | 63.80 | -1.24% | 14,145 |
| Sep 14, 2026 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | -0.62% | 2,107 |
| Sep 11, 2026 | 65.00 | 65.00 | 64.70 | 65.00 | 65.00 | 0.78% | 199,001 |
| Sep 10, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -1.53% | 5,059 |
| Sep 9, 2026 | 64.60 | 65.50 | 64.60 | 65.50 | 65.50 | 0.77% | 13,059 |
| Sep 8, 2026 | 65.30 | 65.30 | 64.50 | 65.00 | 65.00 | -0.46% | 16,004 |
| Sep 7, 2026 | 65.00 | 65.30 | 65.00 | 65.30 | 65.30 | - | 7,004 |
| Sep 4, 2026 | 65.30 | 65.30 | 65.00 | 65.30 | 65.30 | - | 21,008 |
| Sep 3, 2026 | 64.30 | 65.30 | 64.30 | 65.30 | 65.30 | 1.56% | 12,393 |
| Sep 2, 2026 | 64.00 | 64.50 | 64.00 | 64.30 | 64.30 | 0.47% | 9,456 |
| Sep 1, 2026 | 64.80 | 65.00 | 64.00 | 64.00 | 64.00 | -0.78% | 18,472 |
| Aug 31, 2026 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | 0.47% | 5,003 |
| Aug 28, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 5,002 |
| Aug 27, 2026 | 65.00 | 66.80 | 64.20 | 65.00 | 65.00 | 0.78% | 16,398 |
| Aug 26, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 8,014 |
| Aug 25, 2026 | 65.50 | 65.60 | 64.50 | 65.00 | 65.00 | -2.26% | 6,007 |
| Aug 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1,963 |
| Aug 21, 2026 | 65.00 | 66.50 | 64.00 | 66.50 | 66.50 | 2.31% | 10,019 |
| Aug 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 2 |
| Aug 19, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 4 |
| 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 |