Taiwan - Delayed Quote TWD

Yi Jinn Industrial Co., Ltd. (1457.TW)

17.45
-0.30
(-1.69%)
At close: 1:30:26 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202517.7517.7517.4017.4517.4539,595
May 29, 202517.9517.9517.7517.7517.7557,499
May 28, 202517.9518.0017.8518.0018.0029,000
May 27, 202518.1018.1517.8017.9517.95188,421
May 26, 202518.0018.0517.9018.0018.0094,375
May 23, 202517.8517.9517.8517.9517.9543,000
May 22, 202517.9018.0017.8018.0018.0053,000
May 21, 202518.0018.0017.7518.0018.00110,000
May 20, 202517.8517.9517.8017.8517.8537,000
May 19, 202518.0018.1017.8017.8017.8080,046
May 16, 202518.0018.1017.9518.0018.00289,215
May 15, 202517.9518.0517.8018.0018.0089,327
May 14, 202517.9518.0017.8018.0018.0077,937
May 13, 202518.0018.1017.8017.8017.8081,514
May 12, 202517.8518.1017.7518.0018.00140,289
May 9, 202517.6517.8017.5017.8017.8091,022
May 8, 202517.7517.7517.6017.7017.7042,606
May 7, 202517.6017.8017.6017.8017.8072,280
May 6, 202517.7017.8517.3517.7517.75175,100
May 5, 202518.0018.6017.5017.7017.70641,685
May 2, 202517.0017.3516.8517.3517.35343,301
Apr 30, 202517.1017.1016.9517.0017.0025,101
Apr 29, 202516.9017.1016.9017.1017.1058,400
Apr 28, 202516.8516.9516.7516.9516.9540,000
Apr 25, 202516.8016.9016.5516.8516.85111,500
Apr 24, 202516.8016.9016.5016.8016.80141,127
Apr 23, 202516.8016.9016.7516.7516.75103,908
Apr 22, 202516.5016.8016.2016.7516.75225,545
Apr 21, 202516.7516.8016.6516.6516.65176,145
Apr 18, 202517.0017.0516.8016.8516.85124,172
Apr 17, 202517.0017.1016.9017.0017.00136,000
Apr 16, 202517.3017.3017.1017.1517.15225,273
Apr 15, 202517.0017.3517.0017.3517.35339,037
Apr 14, 202517.0517.1516.7516.9016.90402,570
Apr 11, 202517.3517.3516.7517.0017.00258,654
Apr 10, 2025 1 Dividend
Apr 10, 202517.4018.2517.3517.4017.401,552,165
Apr 9, 202518.2018.2517.7017.7016.701,097,211
Apr 8, 202517.9018.7017.8518.2017.17732,746
Apr 7, 202517.8518.5017.8517.9016.891,370,202
Apr 2, 202519.8019.8519.7519.8018.68133,060
Apr 1, 202519.4019.8019.4019.8018.68230,285
Mar 31, 202519.8519.8519.4019.4018.30593,493
Mar 28, 202520.0520.2519.8520.0018.87454,029
Mar 27, 202520.3020.3020.0520.0518.92288,436
Mar 26, 202520.1020.4520.1020.2019.06163,295
Mar 25, 202520.3020.5020.1020.1018.96301,015
Mar 24, 202520.2520.4020.2520.2519.11130,050
Mar 21, 202520.3020.3020.2520.2519.1193,328
Mar 20, 202520.1520.3520.1520.3019.15107,223
Mar 19, 202520.2520.2520.1020.1519.01134,558
Mar 18, 202520.2520.4520.2020.2519.11245,611
Mar 17, 202520.3020.5020.2520.3519.20215,875
Mar 14, 202520.5520.5520.0520.2019.06556,239
Mar 13, 202520.9020.9020.5520.5519.39419,500
Mar 12, 202520.6020.9020.5520.8519.67134,035
Mar 11, 202520.7520.8020.3020.8019.62276,200
Mar 10, 202520.8021.0020.6520.8519.67346,792
Mar 7, 202520.6020.8020.5520.6519.48259,600
Mar 6, 202520.5520.6520.5520.5519.39288,650
Mar 5, 202520.4020.5520.4020.5019.34135,590
Mar 4, 202520.4520.4520.4020.4019.25125,100
Mar 3, 202520.2520.5520.2520.5019.34157,600
Feb 27, 202520.4520.5020.4020.4519.29229,850
Feb 26, 202520.4520.5020.4020.4019.2541,150
Feb 25, 202520.3520.6020.3520.5019.3472,000
Feb 24, 202520.6020.6020.4020.4519.29134,875
Feb 21, 202520.3520.5020.3520.5019.34100,350
Feb 20, 202520.3020.4520.3020.4519.2995,290
Feb 19, 202520.2520.4020.2520.4019.2557,664
Feb 18, 202520.2520.3520.2520.3519.2088,560
Feb 17, 202520.2520.5020.2520.2519.11141,915
Feb 14, 202520.4020.4020.2520.4019.25111,950
Feb 13, 202520.4020.5020.2520.4519.29131,025
Feb 12, 202520.3020.5020.1520.4019.25276,087
Feb 11, 202520.1520.5020.0520.4019.25393,750
Feb 10, 202520.1020.1019.9020.0018.87363,050
Feb 7, 202520.1520.1519.9020.0518.92148,118
Feb 6, 202519.8520.0519.8520.0518.92296,550
Feb 5, 202519.9019.9019.7519.8518.7359,100
Feb 4, 202519.6519.9019.6519.8018.6841,001
Feb 3, 202519.9019.9019.7019.7518.6381,000
Jan 22, 202519.6519.9019.5519.9018.78114,288
Jan 21, 202519.7019.7019.4019.7018.59270,968
Jan 20, 202519.6519.6519.5019.6518.5466,002
Jan 17, 202519.7019.7019.5519.6518.54101,631
Jan 16, 202519.6519.7519.6019.7018.59116,110
Jan 15, 202519.6019.6519.2519.5518.45245,000
Jan 14, 202519.6519.8519.6019.7518.63149,100
Jan 13, 202519.6019.8019.2519.6018.49334,400
Jan 10, 202519.7519.7519.2519.6018.49198,326
Jan 9, 202519.7019.9519.4519.5018.40142,080
Jan 8, 202519.5019.9519.4019.7018.59144,983
Jan 7, 202519.8519.8519.4519.4518.3558,360
Jan 6, 202519.6019.7019.5019.7018.59103,662
Jan 3, 202519.9019.9519.6019.6018.49134,050
Jan 2, 202519.6020.0019.5520.0018.87131,168
Dec 31, 202420.0020.0019.6519.6518.54107,313
Dec 30, 202420.1020.8019.8019.9518.82389,314
Dec 27, 202419.3521.1019.3020.1018.961,140,129
Dec 26, 202419.2519.2519.2019.2518.16315,259
Dec 25, 202419.2019.3019.1519.2518.1670,069
Dec 24, 202419.4519.4519.2019.2018.12106,060
Dec 23, 202419.4019.4019.1019.2518.16239,074
Dec 20, 202419.4019.4019.2019.2518.16121,475
Dec 19, 202419.4519.5019.3519.4518.35116,056
Dec 18, 202419.6519.8019.6519.6518.54135,003
Dec 17, 202419.7019.9019.6019.9018.7894,989
Dec 16, 202419.9520.0019.7519.7518.6372,264
Dec 13, 202420.1020.1019.8519.8518.73150,574
Dec 12, 202419.9520.1519.9520.0018.87181,350
Dec 11, 202420.1020.1019.8519.9018.78117,900
Dec 10, 202420.0020.1520.0020.1018.96234,943
Dec 9, 202419.9519.9519.8519.9518.82113,700
Dec 6, 202419.9519.9519.8519.9018.7838,075
Dec 5, 202419.9519.9519.8519.9518.8259,213
Dec 4, 202419.7520.0019.6019.9018.78122,146
Dec 3, 202419.8519.8519.6019.7518.6350,100
Dec 2, 202419.8020.0019.6019.6518.5487,081
Nov 29, 202419.3019.6519.3019.6518.54156,500
Nov 28, 202419.6019.6019.2519.5018.4078,591
Nov 27, 202419.6519.6519.4519.5018.40121,458
Nov 26, 202419.9519.9519.7519.7518.6382,644
Nov 25, 202420.0020.0019.8519.9518.82130,049
Nov 22, 202419.9020.0519.8020.0018.87144,546
Nov 21, 202419.8020.0019.3519.9518.82239,172
Nov 20, 202419.8019.8019.8019.8018.68117,510
Nov 19, 202419.8519.9519.8019.8018.68132,320
Nov 18, 202419.3020.1519.3019.7518.63441,229
Nov 15, 202419.1019.3519.1019.3018.21119,000
Nov 14, 202419.1519.3019.1019.1018.02118,424
Nov 13, 202419.1519.4519.1019.3518.26105,000
Nov 12, 202419.1019.4019.1019.3018.21122,700
Nov 11, 202419.3019.3519.1019.3518.26116,561
Nov 8, 202419.3019.6019.2519.3018.21122,945
Nov 7, 202419.2019.4519.2019.3018.21119,499
Nov 6, 202419.3519.4019.2019.3018.2175,876
Nov 5, 202419.3519.4019.2019.3518.2634,150
Nov 4, 202419.3519.5019.3019.4518.35115,600
Nov 1, 202419.2519.4519.1519.4518.35123,153
Oct 30, 202419.3019.4019.2519.2518.1675,216
Oct 29, 202419.3519.5019.1519.3018.21217,596
Oct 28, 202419.4019.4519.3519.3518.2671,261
Oct 25, 202419.3519.5519.3519.4018.30112,162
Oct 24, 202419.3519.5019.2519.3018.21113,099
Oct 23, 202419.6019.6519.4019.4018.30120,650
Oct 22, 202419.4019.5519.3519.5018.4083,500
Oct 21, 202419.8519.8519.5019.5018.4043,071
Oct 18, 202419.5519.6019.4519.6018.49162,850
Oct 17, 202419.5019.7019.5019.5018.4069,550
Oct 16, 202419.5019.5019.4019.5018.4096,473
Oct 15, 202419.5019.5019.4019.5018.40115,159
Oct 14, 202419.5019.5019.3519.4518.35208,850
Oct 11, 202419.6019.6519.5019.5018.40129,635
Oct 9, 202419.7519.8019.4519.5518.45251,207
Oct 8, 202420.0520.0519.6519.7018.59196,959
Oct 7, 202419.8520.0519.8019.8518.73116,249
Oct 4, 202419.9520.0519.8519.8518.73261,095
Oct 1, 202420.1520.1520.0020.0518.92185,453
Sep 30, 202420.2020.2520.1020.2019.06120,040
Sep 27, 202420.2520.4020.2020.2519.11109,100
Sep 26, 202420.2020.3020.1020.2519.11169,481
Sep 25, 202420.3020.3520.1020.2019.0687,446
Sep 24, 202420.5020.5020.1020.2019.06132,000
Sep 23, 202420.3020.4020.0020.1018.96167,002
Sep 20, 202420.3520.5020.2020.2519.11201,866
Sep 19, 202420.1020.3020.1020.3019.1597,336
Sep 18, 202420.4520.4520.2020.2019.0680,001
Sep 16, 202420.5020.5020.2520.4019.2584,030
Sep 13, 202420.2020.4020.1520.3019.15119,338
Sep 12, 202420.3020.3520.1520.3019.15100,329
Sep 11, 202419.9020.6019.9020.1018.96110,074
Sep 10, 202420.1520.6019.9020.1018.96384,050
Sep 9, 202419.9020.7519.8020.3019.15302,330
Sep 6, 202420.6020.6020.0020.5019.34155,000
Sep 5, 202420.1520.5520.1520.3519.20104,593
Sep 4, 202420.3520.4519.7020.1018.96448,139
Sep 3, 202420.5520.7520.5520.6519.48135,334
Sep 2, 202420.5520.7520.5020.6019.44197,154
Aug 30, 202420.4020.5520.2020.5519.39191,227
Aug 29, 202420.2020.3020.0020.1018.96151,560
Aug 28, 2024 1050:1000 Stock Splits
Aug 28, 202420.4020.5020.1520.3019.15278,388
Aug 27, 202420.3320.5720.3320.3819.23498,336
Aug 26, 202420.4820.6720.3320.3319.18263,613
Aug 23, 202420.1920.4320.0020.3819.23245,712
Aug 22, 202420.1020.1420.0520.1419.00130,384
Aug 21, 202419.9520.1419.7620.1419.00335,791
Aug 20, 202419.8119.9519.7619.9018.78200,445
Aug 19, 202420.0020.0019.7119.8618.74148,052
Aug 16, 202420.1020.1019.8620.0018.87237,500
Aug 15, 202420.1420.1419.9019.9018.78154,457
Aug 14, 202420.0020.1419.7120.0518.91398,987
Aug 13, 202419.6219.7119.4819.5718.47230,342
Aug 12, 202419.6220.1919.4819.8618.74569,116
Aug 9, 202419.3819.9019.3819.6218.51403,305
Aug 8, 202418.7619.3318.7619.1918.11364,566
Aug 7, 202418.6219.4818.6219.3318.24424,401
Aug 6, 202418.3818.7617.7118.6217.57647,053
Aug 5, 202419.6219.6218.3318.3817.34909,413
Aug 2, 202420.1020.1019.8119.9018.78241,080
Aug 1, 202420.1920.4320.1020.3819.23304,676
Jul 31, 202420.1920.1919.9020.1419.00156,716
Jul 30, 202419.7620.1919.4320.1919.05530,000
Jul 29, 202419.7620.1419.7619.7618.65222,694
Jul 26, 202419.7619.8119.5719.8118.69197,515
Jul 23, 202419.7620.0519.7620.0018.87290,871
Jul 22, 202419.7619.7619.2419.7618.65547,227
Jul 19, 202420.1920.2919.7619.7618.65676,167
Jul 18, 202420.3320.4320.1420.1919.05409,608
Jul 17, 202420.5220.7120.4320.4819.32305,700
Jul 16, 202420.2420.4820.2420.3819.23253,260
Jul 15, 202420.5720.5720.1920.2419.09352,968
Jul 12, 202420.4320.5220.1420.4819.32278,275
Jul 11, 202420.3320.4320.1920.4319.27348,668
Jul 10, 202420.1920.3320.1020.3319.18357,256
Jul 9, 202420.8620.8620.1420.1419.00595,350
Jul 8, 202420.7620.9020.6220.7119.54351,759
Jul 5, 202420.6720.7620.4820.7119.54435,960
Jul 4, 202420.4320.6720.3820.6719.50365,865
Jul 3, 202420.4320.5220.3320.3819.23408,501
Jul 2, 202420.4820.6720.2920.3319.18492,161
Jul 1, 202420.3820.5720.2420.5219.36558,280
Jun 28, 202420.4820.6220.3820.3819.23364,376
Jun 27, 202420.7120.7120.4820.4819.32609,244
Jun 26, 202421.0021.0520.7120.7119.54623,910
Jun 25, 202421.2421.2420.7621.0019.81414,655
Jun 24, 202421.2421.4320.9521.0019.81739,878
Jun 21, 202421.3821.3820.9521.2920.08543,334
Jun 20, 202421.1421.2921.1021.2920.08255,110
Jun 19, 202421.2421.2421.0021.1419.95339,733
Jun 18, 202421.1921.3821.1421.2420.04438,201
Jun 17, 202421.4821.4821.0521.1919.99454,653
Jun 14, 202421.0521.5721.0021.1919.99738,347
Jun 13, 202421.2921.5221.0521.0519.86751,834
Jun 12, 202421.2421.2420.8620.9019.72693,405
Jun 11, 202421.5721.7621.2421.2420.041,050,694
Jun 7, 202420.9521.5220.9521.3320.131,489,666
Jun 6, 202421.0021.0520.8120.9519.77362,598
Jun 5, 202420.7620.9520.7620.9519.77319,078
Jun 4, 202421.1421.1420.7620.7619.59748,650
Jun 3, 202421.4321.4321.0521.1419.95548,072

Related Tickers

1452.TW Hong Yi Fiber Ind. Co., Ltd.
12.35
-0.80%
 
1459.TW Lan Fa Textile Co., Ltd.
11.50
0.00%
 
1455.TW Zig Sheng Industrial Co., Ltd.
9.23
-2.12%
 
4440.TW Yi Shin Textile Industrial Co., Ltd.
17.75
0.00%
 
1413.TW Hung Chou Fiber Ind. Co., Ltd
11.90
-0.83%
 
1454.TW Taiwan Taffeta Fabric Co., Ltd.
15.30
-1.61%
 
1451.TW Nien Hsing Textile Co., Ltd.
19.50
-2.50%
 
1447.TW Li Peng Enterprise Co., Ltd.
6.06
-3.19%
 
4420.TWO Kwang Ming Silk Mill Co., Ltd.
56.10
+0.18%
 
1441.TW Tah Tong Textile Co., Ltd.
12.45
-1.97%