Yuan Jin Chuang Enterprise Co., Ltd. (TPEX:7895)
Taiwan · Delayed Price · Currency is TWD 71.50
-0.50 (-0.69%)
At close: Apr 17, 2026
TPEX:7895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 72.00 | 72.00 | 70.10 | 71.50 | 71.50 | -0.69% | 18,363 |
| Apr 16, 2026 | 72.00 | 72.20 | 70.10 | 72.00 | 72.00 | 0.70% | 17,897 |
| Apr 15, 2026 | 71.80 | 72.00 | 70.10 | 71.50 | 71.50 | -0.42% | 51,936 |
| Apr 14, 2026 | 71.90 | 72.10 | 70.90 | 71.80 | 71.80 | -0.14% | 12,908 |
| Apr 13, 2026 | 72.00 | 72.30 | 71.00 | 71.90 | 71.90 | -0.14% | 19,751 |
| Apr 10, 2026 | 72.90 | 73.00 | 70.00 | 72.00 | 72.00 | -1.23% | 40,655 |
| Apr 9, 2026 | 72.00 | 73.70 | 72.00 | 72.90 | 72.90 | 2.68% | 36,325 |
| Apr 8, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 10,000 |
| Apr 7, 2026 | 71.50 | 72.00 | 70.00 | 70.50 | 70.50 | - | 32,005 |
| Apr 2, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | - | 4,000 |
| Apr 1, 2026 | 70.30 | 72.00 | 70.30 | 70.50 | 70.50 | 0.71% | 12,356 |
| Mar 31, 2026 | 70.00 | 70.30 | 70.00 | 70.00 | 70.00 | -0.43% | 27,287 |
| Mar 30, 2026 | 70.00 | 70.50 | 70.00 | 70.30 | 70.30 | -0.28% | 11,003 |
| Mar 27, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - | 5,038 |
| Mar 26, 2026 | 70.60 | 71.00 | 70.00 | 70.50 | 70.50 | 0.28% | 11,301 |
| Mar 25, 2026 | 70.30 | 70.30 | 68.50 | 70.30 | 70.30 | - | 45,093 |
| Mar 24, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | - | 67,950 |
| Mar 23, 2026 | 70.70 | 70.70 | 70.00 | 70.30 | 70.30 | -1.68% | 16,019 |
| Mar 20, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | -1.38% | 12,025 |
| Mar 19, 2026 | 70.00 | 74.00 | 70.00 | 72.50 | 72.50 | 2.40% | 32,565 |
| Mar 18, 2026 | 70.60 | 70.90 | 70.00 | 70.80 | 70.80 | 0.28% | 8,000 |
| Mar 17, 2026 | 70.30 | 70.60 | 70.00 | 70.60 | 70.60 | 0.86% | 20,108 |
| Mar 16, 2026 | 70.30 | 71.00 | 70.00 | 70.00 | 70.00 | -0.43% | 42,216 |
| Mar 13, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | - | 7,429 |
| Mar 12, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | -0.28% | 8,144 |
| Mar 11, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -0.70% | 11,363 |
| Mar 10, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 13,210 |
| Mar 9, 2026 | 70.90 | 70.90 | 70.00 | 70.50 | 70.50 | -0.98% | 31,553 |
| Mar 6, 2026 | 71.70 | 72.00 | 71.20 | 71.20 | 71.20 | -1.52% | 19,217 |
| Mar 5, 2026 | 72.00 | 72.30 | 72.00 | 72.30 | 72.30 | 0.42% | 4,324 |
| Mar 4, 2026 | 72.20 | 72.80 | 71.70 | 72.00 | 72.00 | -1.77% | 31,096 |
| Mar 3, 2026 | 74.00 | 74.30 | 72.00 | 73.30 | 73.30 | -0.68% | 21,607 |
| Mar 2, 2026 | 74.30 | 76.00 | 73.50 | 73.80 | 73.80 | -0.27% | 59,049 |
| Feb 26, 2026 | 75.30 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 92,459 |
| Feb 25, 2026 | 75.30 | 77.50 | 73.60 | 77.00 | 77.00 | 4.05% | 150,121 |
| Feb 24, 2026 | 74.20 | 75.80 | 73.50 | 74.00 | 74.00 | -2.89% | 80,221 |
| Feb 23, 2026 | 76.50 | 77.00 | 74.00 | 76.20 | 76.20 | 2.97% | 59,464 |
| Feb 11, 2026 | 74.50 | 75.70 | 73.70 | 74.00 | 74.00 | -0.67% | 108,240 |
| Feb 10, 2026 | 71.00 | 74.70 | 70.00 | 74.50 | 74.50 | 5.97% | 72,815 |
| Feb 9, 2026 | 70.50 | 71.00 | 68.70 | 70.30 | 70.30 | -1.40% | 77,874 |
| Feb 6, 2026 | 68.50 | 71.30 | 67.50 | 71.30 | 71.30 | 6.42% | 241,210 |
| Feb 5, 2026 | 66.50 | 68.30 | 66.50 | 67.00 | 67.00 | -1.47% | 32,061 |
| Feb 4, 2026 | 67.50 | 68.50 | 66.60 | 68.00 | 68.00 | - | 94,264 |
| Feb 3, 2026 | 69.50 | 69.50 | 67.50 | 68.00 | 68.00 | -2.16% | 114,444 |
| Feb 2, 2026 | 69.70 | 70.30 | 67.50 | 69.50 | 69.50 | -1.56% | 77,694 |
| Jan 30, 2026 | 72.70 | 73.00 | 69.00 | 70.60 | 70.60 | -3.02% | 129,300 |
| Jan 29, 2026 | 77.30 | 78.00 | 72.80 | 72.80 | 72.80 | -6.06% | 223,703 |
| Jan 28, 2026 | 80.00 | 80.00 | 77.00 | 77.50 | 77.50 | -1.90% | 127,084 |
| Jan 27, 2026 | 80.50 | 80.50 | 78.50 | 79.00 | 79.00 | -1.25% | 142,223 |
| Jan 26, 2026 | 80.00 | 80.80 | 79.00 | 80.00 | 80.00 | -0.99% | 279,387 |