Yi Jinn Industrial Co.,Ltd 1457
TWSE · Taiwan · Process Industries
TWD 14.35-0.10 (-0.69%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.35 | -0.69% | TWD 14.30 | TWD 14.35 | TWD 14.25 | 61.05K |
| 2026-10-01 | TWD 14.45 | +0.35% | TWD 14.30 | TWD 14.45 | TWD 14.30 | 70.41K |
| 2026-09-30 | TWD 14.40 | +0.70% | TWD 14.45 | TWD 14.45 | TWD 14.30 | 52.37K |
| 2026-09-29 | TWD 14.30 | -0.35% | TWD 14.35 | TWD 14.45 | TWD 14.30 | 75.43K |
| 2026-09-24 | TWD 14.35 | -0.35% | TWD 14.35 | TWD 14.45 | TWD 14.35 | 44.00K |
| 2026-09-23 | TWD 14.40 | -0.69% | TWD 14.50 | TWD 14.55 | TWD 14.35 | 109.50K |
| 2026-09-22 | TWD 14.50 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.45 | 66.10K |
| 2026-09-21 | TWD 14.50 | -0.34% | TWD 14.45 | TWD 14.55 | TWD 14.30 | 74.25K |
| 2026-09-18 | TWD 14.55 | +0.69% | TWD 14.45 | TWD 14.55 | TWD 14.45 | 152.00K |
| 2026-09-17 | TWD 14.45 | +1.05% | TWD 14.30 | TWD 14.50 | TWD 14.30 | 58.20K |
| 2026-09-16 | TWD 14.30 | -0.35% | TWD 14.35 | TWD 14.45 | TWD 14.25 | 83.25K |
| 2026-09-15 | TWD 14.35 | -0.69% | TWD 14.35 | TWD 14.45 | TWD 14.30 | 37.00K |
| 2026-09-14 | TWD 14.45 | -0.34% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 153.10K |
| 2026-09-11 | TWD 14.50 | +0.35% | TWD 14.30 | TWD 14.50 | TWD 14.25 | 55.00K |
| 2026-09-10 | TWD 14.45 | -0.34% | TWD 14.40 | TWD 14.50 | TWD 14.35 | 25.68K |
| 2026-09-09 | TWD 14.50 | +1.05% | TWD 14.45 | TWD 14.50 | TWD 14.35 | 74.82K |
| 2026-09-08 | TWD 14.35 | +0.35% | TWD 14.30 | TWD 14.45 | TWD 14.30 | 64.00K |
| 2026-09-07 | TWD 14.30 | -1.38% | TWD 14.50 | TWD 14.55 | TWD 14.30 | 142.49K |
| 2026-09-04 | TWD 14.50 | +0.69% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 148.58K |
| 2026-09-03 | TWD 14.40 | -0.35% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 122.00K |
| 2026-09-02 | TWD 14.45 | +0.35% | TWD 14.30 | TWD 14.45 | TWD 14.30 | 56.70K |
| 2026-09-01 | TWD 14.40 | +0.35% | TWD 14.25 | TWD 14.45 | TWD 14.25 | 97.04K |
| 2026-08-31 | TWD 14.35 | -0.69% | TWD 14.35 | TWD 14.35 | TWD 14.25 | 61.36K |
| 2026-08-28 | TWD 14.45 | +0.35% | TWD 14.45 | TWD 14.45 | TWD 14.35 | 51.28K |
| 2026-08-27 | TWD 14.40 | -0.69% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 125.15K |
| 2026-08-26 | TWD 14.50 | +1.40% | TWD 14.30 | TWD 14.50 | TWD 14.30 | 50.09K |
| 2026-08-25 | TWD 14.30 | -1.04% | TWD 14.45 | TWD 14.45 | TWD 14.25 | 116.00K |
| 2026-08-24 | TWD 14.45 | -0.34% | TWD 14.25 | TWD 14.45 | TWD 14.25 | 18.97K |
| 2026-08-21 | TWD 14.50 | +1.05% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 79.00K |
| 2026-08-20 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.30 | 128.00K |
| 2026-08-19 | TWD 14.35 | 0.00% | TWD 14.25 | TWD 14.40 | TWD 14.20 | 92.00K |
| 2026-08-18 | TWD 14.35 | -0.69% | TWD 14.25 | TWD 14.40 | TWD 14.25 | 50.63K |
| 2026-08-17 | TWD 14.45 | +0.70% | TWD 14.35 | TWD 14.50 | TWD 14.35 | 33.83K |
| 2026-08-14 | TWD 14.35 | -1.37% | TWD 14.50 | TWD 14.50 | TWD 14.00 | 152.55K |
| 2026-08-13 | TWD 14.55 | +1.04% | TWD 14.50 | TWD 14.60 | TWD 14.35 | 119.01K |
| 2026-08-12 | TWD 14.40 | +1.77% | TWD 14.25 | TWD 14.70 | TWD 14.25 | 273.10K |
| 2026-08-11 | TWD 14.15 | +0.35% | TWD 14.15 | TWD 14.25 | TWD 14.10 | 50.50K |
| 2026-08-10 | TWD 14.10 | +0.36% | TWD 14.10 | TWD 14.15 | TWD 14.10 | 73.66K |
| 2026-08-07 | TWD 14.05 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 217.72K |
| 2026-08-06 | TWD 14.05 | -1.40% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 206.91K |
| 2026-08-05 | TWD 14.25 | -0.35% | TWD 14.30 | TWD 14.30 | TWD 14.20 | 71.02K |
| 2026-08-04 | TWD 14.30 | 0.00% | TWD 14.10 | TWD 14.30 | TWD 14.05 | 158.64K |
| 2026-08-03 | TWD 14.30 | 0.00% | TWD 14.15 | TWD 14.30 | TWD 14.10 | 56.99K |
| 2026-07-31 | TWD 14.30 | +0.35% | TWD 14.30 | TWD 14.30 | TWD 14.25 | 44.48K |
| 2026-07-30 | TWD 14.25 | -0.35% | TWD 14.35 | TWD 14.35 | TWD 14.15 | 109.70K |
| 2026-07-29 | TWD 14.30 | -0.35% | TWD 14.35 | TWD 14.35 | TWD 14.20 | 169.36K |
| 2026-07-28 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.00 | 150.10K |
| 2026-07-27 | TWD 14.35 | +0.35% | TWD 14.30 | TWD 14.40 | TWD 14.20 | 84.05K |
| 2026-07-24 | TWD 14.30 | +0.35% | TWD 14.20 | TWD 14.30 | TWD 14.15 | 139.20K |
| 2026-07-23 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.15 | 40.67K |
| 2026-07-22 | TWD 14.25 | -0.35% | TWD 14.30 | TWD 14.30 | TWD 14.10 | 121.00K |
| 2026-07-21 | TWD 14.30 | +0.35% | TWD 14.20 | TWD 14.30 | TWD 14.20 | 90.00K |
| 2026-07-20 | TWD 14.25 | 0.00% | TWD 14.30 | TWD 14.40 | TWD 14.20 | 102.00K |
| 2026-07-17 | TWD 14.25 | -1.04% | TWD 14.30 | TWD 14.40 | TWD 14.10 | 65.05K |
| 2026-07-16 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.10 | 51.72K |
| 2026-07-15 | TWD 14.40 | +2.13% | TWD 14.15 | TWD 14.40 | TWD 14.00 | 133.55K |
| 2026-07-14 | TWD 14.10 | -1.05% | TWD 14.25 | TWD 14.25 | TWD 14.10 | 102.00K |
| 2026-07-13 | TWD 14.25 | +0.71% | TWD 14.15 | TWD 14.30 | TWD 14.10 | 83.00K |
| 2026-07-10 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 0 |
| 2026-07-09 | TWD 14.15 | -1.74% | TWD 14.30 | TWD 14.35 | TWD 14.15 | 108.34K |
| 2026-07-08 | TWD 14.40 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 67.98K |
| 2026-07-07 | TWD 14.40 | -2.04% | TWD 14.65 | TWD 14.80 | TWD 14.25 | 98.00K |
| 2026-07-06 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.90 | TWD 14.65 | 155.00K |
| 2026-07-03 | TWD 14.70 | +2.08% | TWD 14.25 | TWD 15.00 | TWD 14.25 | 432.05K |
| 2026-07-02 | TWD 14.40 | +2.13% | TWD 14.20 | TWD 14.45 | TWD 14.10 | 238.10K |
| 2026-07-01 | TWD 14.10 | +0.36% | TWD 14.05 | TWD 14.10 | TWD 14.00 | 164.06K |
| 2026-06-30 | TWD 14.05 | -1.40% | TWD 14.25 | TWD 14.25 | TWD 14.00 | 130.05K |
| 2026-06-29 | TWD 14.25 | +1.42% | TWD 14.05 | TWD 14.25 | TWD 14.05 | 81.20K |
| 2026-06-26 | TWD 14.05 | -1.06% | TWD 14.10 | TWD 14.20 | TWD 14.00 | 196.50K |
| 2026-06-25 | TWD 14.20 | 0.00% | TWD 14.10 | TWD 14.20 | TWD 14.10 | 140.60K |
| 2026-06-24 | TWD 14.20 | +0.35% | TWD 14.05 | TWD 14.25 | TWD 14.05 | 125.00K |
| 2026-06-23 | TWD 14.15 | -0.35% | TWD 14.30 | TWD 14.30 | TWD 14.10 | 168.02K |
| 2026-06-22 | TWD 14.20 | -0.70% | TWD 14.40 | TWD 14.40 | TWD 14.15 | 238.07K |
| 2026-06-18 | TWD 14.30 | -0.69% | TWD 14.40 | TWD 14.45 | TWD 14.25 | 376.79K |
| 2026-06-17 | TWD 14.40 | -0.35% | TWD 14.45 | TWD 14.50 | TWD 14.35 | 178.00K |
| 2026-06-16 | TWD 14.45 | -0.69% | TWD 14.60 | TWD 14.60 | TWD 14.45 | 124.83K |
| 2026-06-15 | TWD 14.55 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.45 | 178.07K |
| 2026-06-12 | TWD 14.55 | +1.39% | TWD 14.55 | TWD 14.60 | TWD 14.40 | 257.06K |
| 2026-06-11 | TWD 14.35 | -2.05% | TWD 14.65 | TWD 14.65 | TWD 14.20 | 241.21K |
| 2026-06-10 | TWD 14.65 | 0.00% | TWD 14.85 | TWD 15.45 | TWD 14.45 | 874.88K |
| 2026-06-09 | TWD 14.65 | -1.68% | TWD 14.60 | TWD 14.95 | TWD 14.60 | 342.08K |
| 2026-06-08 | TWD 14.90 | -3.87% | TWD 14.60 | TWD 14.90 | TWD 14.00 | 630.01K |
| 2026-06-05 | TWD 15.50 | -0.32% | TWD 15.75 | TWD 15.80 | TWD 15.05 | 1.08M |
| 2026-06-04 | TWD 15.55 | +5.42% | TWD 15.90 | TWD 16.20 | TWD 15.30 | 2.62M |
| 2026-06-03 | TWD 14.75 | +5.73% | TWD 14.05 | TWD 14.85 | TWD 14.00 | 606.53K |
| 2026-06-02 | TWD 13.95 | -0.36% | TWD 13.95 | TWD 14.00 | TWD 13.85 | 255.45K |
| 2026-06-01 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.05 | TWD 13.90 | 205.31K |
| 2026-05-29 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.05 | TWD 13.90 | 156.19K |
| 2026-05-28 | TWD 13.95 | 0.00% | TWD 13.95 | TWD 13.95 | TWD 13.85 | 101.80K |
| 2026-05-27 | TWD 13.95 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.80 | 132.11K |