Yuan Jen Enterprises Co., Ltd. 1725
TWSE · Taiwan · Process Industries
TWD 34.35+0.85 (+2.54%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 33.60 | +0.30% | TWD 32.75 | TWD 33.65 | TWD 32.75 | 11.12K |
| 2026-10-01 | TWD 33.50 | -1.90% | TWD 34.05 | TWD 34.35 | TWD 33.50 | 38.04K |
| 2026-09-30 | TWD 34.15 | +0.44% | TWD 34.40 | TWD 34.40 | TWD 34.00 | 36.00K |
| 2026-09-29 | TWD 34.00 | +0.29% | TWD 34.00 | TWD 34.50 | TWD 33.85 | 39.00K |
| 2026-09-24 | TWD 33.90 | -0.29% | TWD 34.45 | TWD 34.45 | TWD 33.90 | 40.00K |
| 2026-09-23 | TWD 34.00 | +1.34% | TWD 33.85 | TWD 34.35 | TWD 33.80 | 121.00K |
| 2026-09-22 | TWD 33.55 | -2.33% | TWD 34.60 | TWD 34.60 | TWD 33.55 | 69.10K |
| 2026-09-21 | TWD 34.35 | +1.03% | TWD 34.50 | TWD 34.50 | TWD 33.80 | 76.00K |
| 2026-09-18 | TWD 34.00 | +1.19% | TWD 33.55 | TWD 34.60 | TWD 33.55 | 45.00K |
| 2026-09-17 | TWD 33.60 | +1.36% | TWD 33.35 | TWD 34.55 | TWD 33.15 | 114.00K |
| 2026-09-16 | TWD 33.15 | +1.53% | TWD 32.15 | TWD 33.45 | TWD 32.15 | 38.01K |
| 2026-09-15 | TWD 32.65 | -1.06% | TWD 32.50 | TWD 33.25 | TWD 32.50 | 51.00K |
| 2026-09-14 | TWD 33.00 | +0.30% | TWD 32.80 | TWD 33.00 | TWD 32.40 | 23.10K |
| 2026-09-11 | TWD 32.90 | -0.60% | TWD 32.60 | TWD 33.45 | TWD 32.30 | 48.00K |
| 2026-09-10 | TWD 33.10 | +0.46% | TWD 32.60 | TWD 33.20 | TWD 32.60 | 20.00K |
| 2026-09-09 | TWD 32.95 | +2.01% | TWD 32.40 | TWD 33.65 | TWD 32.35 | 86.00K |
| 2026-09-08 | TWD 32.30 | +0.62% | TWD 32.10 | TWD 32.35 | TWD 31.85 | 22.00K |
| 2026-09-07 | TWD 32.10 | +0.31% | TWD 32.55 | TWD 32.55 | TWD 31.50 | 55.09K |
| 2026-09-04 | TWD 32.00 | +2.07% | TWD 31.90 | TWD 32.00 | TWD 31.50 | 40.10K |
| 2026-09-03 | TWD 31.35 | -0.32% | TWD 31.60 | TWD 31.70 | TWD 31.00 | 43.00K |
| 2026-09-02 | TWD 31.45 | -0.47% | TWD 31.30 | TWD 31.65 | TWD 31.10 | 12.00K |
| 2026-09-01 | TWD 31.60 | +0.96% | TWD 31.60 | TWD 31.65 | TWD 31.15 | 17.00K |
| 2026-08-31 | TWD 31.30 | -1.42% | TWD 31.80 | TWD 31.80 | TWD 31.00 | 20.00K |
| 2026-08-28 | TWD 31.75 | -0.47% | TWD 32.25 | TWD 32.25 | TWD 31.75 | 16.00K |
| 2026-08-27 | TWD 31.90 | +1.27% | TWD 31.60 | TWD 32.70 | TWD 31.20 | 74.00K |
| 2026-08-26 | TWD 31.50 | +0.96% | TWD 31.10 | TWD 31.55 | TWD 31.00 | 35.00K |
| 2026-08-25 | TWD 31.20 | -0.48% | TWD 31.00 | TWD 31.30 | TWD 30.80 | 16.00K |
| 2026-08-24 | TWD 31.35 | +0.64% | TWD 30.90 | TWD 31.35 | TWD 30.65 | 15.05K |
| 2026-08-21 | TWD 31.15 | +1.14% | TWD 31.40 | TWD 31.75 | TWD 30.50 | 77.00K |
| 2026-08-20 | TWD 30.80 | +1.48% | TWD 30.35 | TWD 30.80 | TWD 30.35 | 20.00K |
| 2026-08-19 | TWD 30.35 | -1.14% | TWD 30.55 | TWD 30.55 | TWD 30.10 | 26.00K |
| 2026-08-18 | TWD 30.70 | -1.29% | TWD 30.90 | TWD 30.95 | TWD 30.70 | 31.01K |
| 2026-08-17 | TWD 31.10 | +1.30% | TWD 31.00 | TWD 31.10 | TWD 30.60 | 46.00K |
| 2026-08-14 | TWD 30.70 | -1.29% | TWD 30.35 | TWD 30.70 | TWD 30.25 | 11.70K |
| 2026-08-13 | TWD 31.10 | +0.65% | TWD 31.30 | TWD 31.35 | TWD 30.80 | 20.99K |
| 2026-08-12 | TWD 30.90 | +0.98% | TWD 31.00 | TWD 31.20 | TWD 30.80 | 51.00K |
| 2026-08-11 | TWD 30.60 | -0.97% | TWD 30.90 | TWD 31.60 | TWD 30.50 | 47.00K |
| 2026-08-10 | TWD 30.90 | +3.00% | TWD 30.45 | TWD 31.20 | TWD 30.45 | 46.04K |
| 2026-08-07 | TWD 30.00 | -0.33% | TWD 29.90 | TWD 30.00 | TWD 29.60 | 7.00K |
| 2026-08-06 | TWD 30.10 | +1.69% | TWD 29.80 | TWD 30.10 | TWD 29.40 | 60.13K |
| 2026-08-05 | TWD 29.60 | -0.84% | TWD 30.00 | TWD 30.20 | TWD 29.60 | 31.00K |
| 2026-08-04 | TWD 29.85 | -0.17% | TWD 29.50 | TWD 30.20 | TWD 29.35 | 63.00K |
| 2026-08-03 | TWD 29.90 | 0.00% | TWD 29.95 | TWD 30.25 | TWD 29.55 | 40.00K |
| 2026-07-31 | TWD 29.90 | +4.00% | TWD 29.85 | TWD 30.00 | TWD 29.50 | 43.00K |
| 2026-07-30 | TWD 28.75 | -0.52% | TWD 29.75 | TWD 29.85 | TWD 28.75 | 103.00K |
| 2026-07-29 | TWD 28.90 | -0.34% | TWD 29.50 | TWD 29.50 | TWD 28.30 | 199.00K |
| 2026-07-28 | TWD 29.00 | -2.68% | TWD 29.20 | TWD 29.40 | TWD 28.65 | 52.00K |
| 2026-07-27 | TWD 29.80 | +1.02% | TWD 29.95 | TWD 29.95 | TWD 29.15 | 34.00K |
| 2026-07-24 | TWD 29.50 | +0.17% | TWD 29.45 | TWD 29.70 | TWD 29.30 | 42.14K |
| 2026-07-23 | TWD 29.45 | -1.51% | TWD 29.75 | TWD 29.80 | TWD 29.40 | 28.00K |
| 2026-07-22 | TWD 29.90 | +0.17% | TWD 30.15 | TWD 30.35 | TWD 29.90 | 51.00K |
| 2026-07-21 | TWD 29.85 | +2.93% | TWD 29.65 | TWD 30.45 | TWD 29.60 | 70.00K |
| 2026-07-20 | TWD 29.00 | -0.34% | TWD 29.75 | TWD 29.90 | TWD 28.70 | 98.00K |
| 2026-07-17 | TWD 29.10 | -2.84% | TWD 29.80 | TWD 29.95 | TWD 29.10 | 91.00K |
| 2026-07-16 | TWD 29.95 | -0.83% | TWD 30.45 | TWD 30.80 | TWD 29.95 | 76.00K |
| 2026-07-15 | TWD 30.20 | +2.72% | TWD 29.90 | TWD 30.50 | TWD 29.65 | 102.00K |
| 2026-07-14 | TWD 29.40 | -2.65% | TWD 30.80 | TWD 30.80 | TWD 28.90 | 220.10K |
| 2026-07-13 | TWD 30.20 | -4.43% | TWD 31.60 | TWD 31.60 | TWD 30.05 | 239.00K |
| 2026-07-10 | TWD 31.60 | 0.00% | TWD 31.60 | TWD 31.60 | TWD 31.60 | 0 |
| 2026-07-09 | TWD 31.60 | -2.92% | TWD 33.00 | TWD 33.40 | TWD 31.60 | 216.10K |
| 2026-07-08 | TWD 32.55 | -4.82% | TWD 33.20 | TWD 34.10 | TWD 31.80 | 390.01K |
| 2026-07-07 | TWD 34.20 | -5.00% | TWD 35.55 | TWD 35.55 | TWD 34.05 | 225.05K |
| 2026-07-06 | TWD 36.00 | +2.56% | TWD 35.65 | TWD 36.60 | TWD 35.10 | 362.03K |
| 2026-07-03 | TWD 35.10 | +4.31% | TWD 34.00 | TWD 35.95 | TWD 34.00 | 213.00K |
| 2026-07-02 | TWD 33.65 | +0.90% | TWD 33.00 | TWD 33.95 | TWD 32.80 | 116.10K |
| 2026-07-01 | TWD 33.35 | -4.03% | TWD 34.00 | TWD 34.15 | TWD 33.00 | 120.05K |
| 2026-06-30 | TWD 34.75 | -1.28% | TWD 35.35 | TWD 35.55 | TWD 34.65 | 176.09K |
| 2026-06-29 | TWD 35.20 | +1.73% | TWD 34.60 | TWD 35.80 | TWD 34.60 | 222.05K |
| 2026-06-26 | TWD 34.60 | -1.28% | TWD 34.90 | TWD 36.20 | TWD 34.60 | 309.09K |
| 2026-06-25 | TWD 35.05 | -2.64% | TWD 36.10 | TWD 36.45 | TWD 35.05 | 247.30K |
| 2026-06-24 | TWD 36.00 | -2.83% | TWD 36.85 | TWD 36.90 | TWD 35.60 | 558.22K |
| 2026-06-23 | TWD 37.05 | -9.96% | TWD 45.25 | TWD 45.25 | TWD 37.05 | 2.70M |
| 2026-06-22 | TWD 41.15 | +9.88% | TWD 41.15 | TWD 41.15 | TWD 41.15 | 256.20K |
| 2026-06-18 | TWD 37.45 | +9.99% | TWD 34.05 | TWD 37.45 | TWD 34.05 | 756.05K |
| 2026-06-17 | TWD 34.05 | +0.74% | TWD 34.00 | TWD 34.40 | TWD 33.70 | 196.03K |
| 2026-06-16 | TWD 33.80 | +0.45% | TWD 33.95 | TWD 34.40 | TWD 33.55 | 265.00K |
| 2026-06-15 | TWD 33.65 | +4.02% | TWD 32.85 | TWD 33.80 | TWD 32.60 | 176.00K |
| 2026-06-12 | TWD 32.35 | +1.25% | TWD 32.25 | TWD 32.75 | TWD 32.00 | 117.64K |
| 2026-06-11 | TWD 31.95 | +3.23% | TWD 31.00 | TWD 32.90 | TWD 30.70 | 411.06K |
| 2026-06-10 | TWD 30.95 | -0.64% | TWD 31.10 | TWD 31.65 | TWD 30.75 | 125.00K |
| 2026-06-09 | TWD 31.15 | -1.89% | TWD 31.60 | TWD 32.20 | TWD 31.10 | 234.10K |
| 2026-06-08 | TWD 31.75 | -5.37% | TWD 30.70 | TWD 32.00 | TWD 30.65 | 90.00K |
| 2026-06-05 | TWD 33.55 | +1.05% | TWD 33.20 | TWD 33.55 | TWD 31.90 | 172.06K |
| 2026-06-04 | TWD 33.20 | -2.64% | TWD 34.90 | TWD 34.90 | TWD 33.20 | 342.07K |
| 2026-06-03 | TWD 34.10 | +5.08% | TWD 33.05 | TWD 34.60 | TWD 32.65 | 467.00K |
| 2026-06-02 | TWD 32.45 | +0.46% | TWD 32.30 | TWD 32.50 | TWD 31.85 | 162.00K |
| 2026-06-01 | TWD 32.30 | 0.00% | TWD 32.45 | TWD 33.10 | TWD 32.00 | 199.00K |
| 2026-05-29 | TWD 32.30 | +4.87% | TWD 31.00 | TWD 33.80 | TWD 31.00 | 591.01K |
| 2026-05-28 | TWD 30.80 | -0.65% | TWD 31.00 | TWD 31.50 | TWD 30.65 | 105.00K |
| 2026-05-27 | TWD 31.00 | +0.49% | TWD 31.20 | TWD 31.40 | TWD 30.80 | 137.00K |