YJN CO.,LTD. 3191
TPEX · Taiwan · Consumer Durables
TWD 17.45+0.60 (+3.56%)
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 17.45 | +3.56% | TWD 16.85 | TWD 17.75 | TWD 16.80 | 59.52K |
| 2026-10-01 | TWD 16.85 | +0.60% | TWD 16.75 | TWD 17.00 | TWD 16.75 | 45.00K |
| 2026-09-30 | TWD 16.75 | +1.52% | TWD 16.80 | TWD 16.80 | TWD 16.50 | 21.00K |
| 2026-09-29 | TWD 16.50 | -1.49% | TWD 16.75 | TWD 16.75 | TWD 16.35 | 21.00K |
| 2026-09-24 | TWD 16.75 | +0.90% | TWD 16.60 | TWD 16.75 | TWD 16.50 | 13.00K |
| 2026-09-23 | TWD 16.60 | -1.48% | TWD 16.40 | TWD 16.80 | TWD 16.40 | 26.00K |
| 2026-09-22 | TWD 16.85 | -0.88% | TWD 16.60 | TWD 16.90 | TWD 16.50 | 21.00K |
| 2026-09-21 | TWD 17.00 | +2.10% | TWD 16.65 | TWD 17.30 | TWD 16.65 | 14.00K |
| 2026-09-18 | TWD 16.65 | +0.60% | TWD 16.55 | TWD 16.65 | TWD 16.55 | 15.07K |
| 2026-09-17 | TWD 16.55 | +0.91% | TWD 16.50 | TWD 16.60 | TWD 16.40 | 24.00K |
| 2026-09-16 | TWD 16.40 | -0.61% | TWD 16.50 | TWD 17.00 | TWD 16.30 | 13.00K |
| 2026-09-15 | TWD 16.50 | 0.00% | TWD 16.40 | TWD 16.75 | TWD 16.40 | 6.00K |
| 2026-09-14 | TWD 16.50 | -1.49% | TWD 16.70 | TWD 16.70 | TWD 16.50 | 10.50K |
| 2026-09-11 | TWD 16.75 | +0.90% | TWD 16.60 | TWD 16.75 | TWD 16.60 | 5.00K |
| 2026-09-10 | TWD 16.60 | -1.78% | TWD 16.90 | TWD 16.90 | TWD 16.60 | 28.03K |
| 2026-09-09 | TWD 16.90 | -2.87% | TWD 17.05 | TWD 17.25 | TWD 16.70 | 104.50K |
| 2026-09-08 | TWD 17.40 | +1.16% | TWD 17.05 | TWD 17.40 | TWD 17.00 | 45.00K |
| 2026-09-07 | TWD 17.20 | -0.58% | TWD 17.30 | TWD 17.30 | TWD 17.15 | 27.10K |
| 2026-09-04 | TWD 17.30 | -0.86% | TWD 17.90 | TWD 17.90 | TWD 17.25 | 18.10K |
| 2026-09-03 | TWD 17.45 | +0.58% | TWD 17.25 | TWD 17.45 | TWD 17.25 | 7.00K |
| 2026-09-02 | TWD 17.35 | -1.42% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 70.48K |
| 2026-09-01 | TWD 17.60 | -1.95% | TWD 17.95 | TWD 17.95 | TWD 17.50 | 20.10K |
| 2026-08-31 | TWD 17.95 | +1.13% | TWD 17.55 | TWD 17.95 | TWD 17.25 | 29.00K |
| 2026-08-28 | TWD 17.75 | -1.11% | TWD 18.15 | TWD 18.15 | TWD 17.75 | 33.00K |
| 2026-08-27 | TWD 17.95 | +0.56% | TWD 17.85 | TWD 18.15 | TWD 17.85 | 25.00K |
| 2026-08-26 | TWD 17.85 | -2.19% | TWD 17.90 | TWD 18.30 | TWD 17.80 | 30.00K |
| 2026-08-25 | TWD 18.25 | +0.83% | TWD 18.00 | TWD 18.25 | TWD 17.95 | 12.00K |
| 2026-08-24 | TWD 18.10 | +1.12% | TWD 18.10 | TWD 18.20 | TWD 17.90 | 24.00K |
| 2026-08-21 | TWD 17.90 | +0.56% | TWD 17.45 | TWD 17.90 | TWD 17.45 | 24.00K |
| 2026-08-20 | TWD 17.80 | -1.93% | TWD 18.15 | TWD 18.15 | TWD 17.80 | 2.00K |
| 2026-08-19 | TWD 18.15 | +0.55% | TWD 18.00 | TWD 18.40 | TWD 17.90 | 7.00K |
| 2026-08-18 | TWD 18.05 | -1.63% | TWD 17.75 | TWD 18.20 | TWD 17.75 | 26.00K |
| 2026-08-17 | TWD 18.35 | -1.08% | TWD 18.65 | TWD 18.65 | TWD 18.35 | 15.00K |
| 2026-08-14 | TWD 18.55 | 0.00% | TWD 18.55 | TWD 18.55 | TWD 18.00 | 19.00K |
| 2026-08-13 | TWD 18.55 | -0.54% | TWD 18.90 | TWD 18.90 | TWD 18.20 | 21.50K |
| 2026-08-12 | TWD 18.65 | +0.54% | TWD 18.60 | TWD 19.00 | TWD 17.55 | 53.50K |
| 2026-08-11 | TWD 18.55 | 0.00% | TWD 18.60 | TWD 19.45 | TWD 18.55 | 44.68K |
| 2026-08-10 | TWD 18.55 | -1.07% | TWD 19.00 | TWD 19.00 | TWD 18.50 | 25.00K |
| 2026-08-07 | TWD 18.75 | +0.81% | TWD 18.90 | TWD 18.90 | TWD 18.60 | 26.00K |
| 2026-08-06 | TWD 18.60 | -1.06% | TWD 18.90 | TWD 18.90 | TWD 18.60 | 80.00K |
| 2026-08-05 | TWD 18.80 | +0.27% | TWD 18.80 | TWD 18.90 | TWD 18.55 | 122.00K |
| 2026-08-04 | TWD 18.75 | -0.27% | TWD 18.85 | TWD 18.95 | TWD 18.35 | 27.00K |
| 2026-08-03 | TWD 18.80 | +8.36% | TWD 17.35 | TWD 18.80 | TWD 17.30 | 23.00K |
| 2026-07-31 | TWD 17.35 | +2.06% | TWD 17.30 | TWD 17.60 | TWD 17.00 | 46.00K |
| 2026-07-30 | TWD 17.00 | -3.41% | TWD 18.00 | TWD 18.00 | TWD 17.00 | 9.00K |
| 2026-07-29 | TWD 17.60 | 0.00% | TWD 16.30 | TWD 17.85 | TWD 16.30 | 48.00K |
| 2026-07-28 | TWD 17.60 | -2.49% | TWD 17.95 | TWD 17.95 | TWD 17.40 | 30.00K |
| 2026-07-27 | TWD 18.05 | -0.28% | TWD 17.35 | TWD 18.10 | TWD 17.35 | 15.00K |
| 2026-07-24 | TWD 18.10 | -2.95% | TWD 18.50 | TWD 18.80 | TWD 18.00 | 95.00K |
| 2026-07-23 | TWD 18.65 | +3.04% | TWD 18.10 | TWD 19.00 | TWD 18.10 | 97.50K |
| 2026-07-22 | TWD 18.10 | -0.55% | TWD 18.00 | TWD 18.25 | TWD 18.00 | 31.50K |
| 2026-07-21 | TWD 18.20 | +1.39% | TWD 17.95 | TWD 18.20 | TWD 17.90 | 15.00K |
| 2026-07-20 | TWD 17.95 | -1.37% | TWD 16.90 | TWD 17.95 | TWD 16.90 | 35.50K |
| 2026-07-17 | TWD 18.20 | -0.82% | TWD 17.80 | TWD 18.20 | TWD 17.80 | 79.00K |
| 2026-07-16 | TWD 18.35 | -1.34% | TWD 17.95 | TWD 18.85 | TWD 17.95 | 39.00K |
| 2026-07-15 | TWD 18.60 | +0.54% | TWD 18.85 | TWD 19.00 | TWD 18.25 | 33.50K |
| 2026-07-14 | TWD 18.50 | +0.27% | TWD 18.50 | TWD 18.50 | TWD 18.25 | 40.00K |
| 2026-07-13 | TWD 18.45 | -1.86% | TWD 18.80 | TWD 18.80 | TWD 18.40 | 64.00K |
| 2026-07-10 | TWD 18.80 | 0.00% | TWD 18.80 | TWD 18.80 | TWD 18.80 | 0 |
| 2026-07-09 | TWD 18.80 | +0.80% | TWD 18.35 | TWD 18.95 | TWD 18.35 | 65.50K |
| 2026-07-08 | TWD 18.65 | +0.27% | TWD 18.95 | TWD 19.00 | TWD 18.45 | 109.00K |
| 2026-07-07 | TWD 18.60 | -1.59% | TWD 19.20 | TWD 19.20 | TWD 18.30 | 98.00K |
| 2026-07-06 | TWD 18.90 | -1.05% | TWD 18.80 | TWD 19.45 | TWD 18.80 | 76.00K |
| 2026-07-03 | TWD 19.10 | +2.41% | TWD 19.15 | TWD 19.15 | TWD 18.65 | 42.00K |
| 2026-07-02 | TWD 18.65 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.45 | 63.00K |
| 2026-07-01 | TWD 18.65 | -2.61% | TWD 19.30 | TWD 19.35 | TWD 18.55 | 93.50K |
| 2026-06-30 | TWD 19.15 | +1.32% | TWD 19.00 | TWD 19.30 | TWD 18.90 | 53.00K |
| 2026-06-29 | TWD 18.90 | -1.56% | TWD 19.25 | TWD 19.30 | TWD 18.80 | 113.00K |
| 2026-06-26 | TWD 19.20 | -3.52% | TWD 20.75 | TWD 20.75 | TWD 19.20 | 103.48K |
| 2026-06-25 | TWD 19.90 | 0.00% | TWD 20.00 | TWD 20.05 | TWD 19.20 | 74.10K |
| 2026-06-24 | TWD 19.90 | -0.50% | TWD 19.90 | TWD 19.90 | TWD 19.20 | 72.00K |
| 2026-06-23 | TWD 20.00 | +0.25% | TWD 20.10 | TWD 20.15 | TWD 19.55 | 180.00K |
| 2026-06-22 | TWD 19.95 | +3.10% | TWD 20.00 | TWD 20.00 | TWD 19.10 | 179.00K |
| 2026-06-18 | TWD 19.35 | +3.48% | TWD 19.10 | TWD 19.70 | TWD 19.00 | 149.00K |
| 2026-06-17 | TWD 18.70 | -1.84% | TWD 19.05 | TWD 19.05 | TWD 18.50 | 122.00K |
| 2026-06-16 | TWD 19.05 | -1.30% | TWD 19.90 | TWD 19.90 | TWD 19.05 | 106.00K |
| 2026-06-15 | TWD 19.30 | -1.03% | TWD 19.55 | TWD 19.65 | TWD 19.00 | 223.00K |
| 2026-06-12 | TWD 19.50 | +2.09% | TWD 19.90 | TWD 20.50 | TWD 19.50 | 95.06K |
| 2026-06-11 | TWD 19.10 | -4.50% | TWD 20.00 | TWD 20.00 | TWD 19.10 | 109.00K |
| 2026-06-10 | TWD 20.00 | -4.53% | TWD 20.80 | TWD 20.80 | TWD 20.00 | 72.00K |
| 2026-06-09 | TWD 20.95 | +7.99% | TWD 19.75 | TWD 20.95 | TWD 19.70 | 190.50K |
| 2026-06-08 | TWD 19.40 | -3.00% | TWD 18.00 | TWD 19.75 | TWD 18.00 | 159.00K |
| 2026-06-05 | TWD 20.00 | -6.76% | TWD 21.00 | TWD 21.35 | TWD 19.90 | 379.50K |
| 2026-06-04 | TWD 21.45 | +2.88% | TWD 20.00 | TWD 21.90 | TWD 20.00 | 378.00K |
| 2026-06-03 | TWD 20.85 | -7.13% | TWD 22.45 | TWD 22.45 | TWD 20.80 | 739.16K |
| 2026-06-02 | TWD 22.45 | -9.11% | TWD 24.25 | TWD 24.25 | TWD 22.25 | 621.04K |
| 2026-06-01 | TWD 24.70 | -6.62% | TWD 28.00 | TWD 28.00 | TWD 24.30 | 1.37M |
| 2026-05-29 | TWD 26.45 | +9.98% | TWD 26.45 | TWD 26.45 | TWD 26.45 | 696.13K |
| 2026-05-28 | TWD 24.05 | +9.82% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 859.03K |
| 2026-05-27 | TWD 21.90 | +9.77% | TWD 21.90 | TWD 21.90 | TWD 21.90 | 351.00K |