Taiwan - Delayed Quote TWD

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

Compare
19.65
0.00
(0.00%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.6519.6519.5019.6519.6568,618
Jan 17, 202519.7019.7019.5519.6519.65101,631
Jan 16, 202519.6519.7519.6019.7019.70116,110
Jan 15, 202519.6019.6519.2519.5519.55245,000
Jan 14, 202519.6519.8519.6019.7519.75149,100
Jan 13, 202519.6019.8019.2519.6019.60334,400
Jan 10, 202519.7519.7519.2519.6019.60198,326
Jan 9, 202519.7019.9519.4519.5019.50142,080
Jan 8, 202519.5019.9519.4019.7019.70144,983
Jan 7, 202519.8519.8519.4519.4519.4558,360
Jan 6, 202519.6019.7019.5019.7019.70103,662
Jan 3, 202519.9019.9519.6019.6019.60134,050
Jan 2, 202519.6020.0019.5520.0020.00131,168
Dec 31, 202420.0020.0019.6519.6519.65107,313
Dec 30, 202420.1020.8019.8019.9519.95389,314
Dec 27, 202419.3521.1019.3020.1020.101,140,129
Dec 26, 202419.2519.2519.2019.2519.25315,259
Dec 25, 202419.2019.3019.1519.2519.2570,069
Dec 24, 202419.4519.4519.2019.2019.20106,060
Dec 23, 202419.4019.4019.1019.2519.25239,074
Dec 20, 202419.4019.4019.2019.2519.25121,475
Dec 19, 202419.4519.5019.3519.4519.45116,056
Dec 18, 202419.6519.8019.6519.6519.65135,003
Dec 17, 202419.7019.9019.6019.9019.9094,989
Dec 16, 202419.9520.0019.7519.7519.7572,264
Dec 13, 202420.1020.1019.8519.8519.85150,574
Dec 12, 202419.9520.1519.9520.0020.00181,350
Dec 11, 202420.1020.1019.8519.9019.90117,900
Dec 10, 202420.0020.1520.0020.1020.10234,943
Dec 9, 202419.9519.9519.8519.9519.95113,700
Dec 6, 202419.9519.9519.8519.9019.9038,075
Dec 5, 202419.9519.9519.8519.9519.9559,213
Dec 4, 202419.7520.0019.6019.9019.90122,146
Dec 3, 202419.8519.8519.6019.7519.7550,100
Dec 2, 202419.8020.0019.6019.6519.6587,081
Nov 29, 202419.3019.6519.3019.6519.65156,500
Nov 28, 202419.6019.6019.2519.5019.5078,591
Nov 27, 202419.6519.6519.4519.5019.50121,458
Nov 26, 202419.9519.9519.7519.7519.7582,644
Nov 25, 202420.0020.0019.8519.9519.95130,049
Nov 22, 202419.9020.0519.8020.0020.00144,546
Nov 21, 202419.8020.0019.3519.9519.95239,172
Nov 20, 202419.8019.8019.8019.8019.80117,510
Nov 19, 202419.8519.9519.8019.8019.80132,320
Nov 18, 202419.3020.1519.3019.7519.75441,229
Nov 15, 202419.1019.3519.1019.3019.30119,000
Nov 14, 202419.1519.3019.1019.1019.10118,424
Nov 13, 202419.1519.4519.1019.3519.35105,000
Nov 12, 202419.1019.4019.1019.3019.30122,700
Nov 11, 202419.3019.3519.1019.3519.35116,561
Nov 8, 202419.3019.6019.2519.3019.30122,945
Nov 7, 202419.2019.4519.2019.3019.30119,499
Nov 6, 202419.3519.4019.2019.3019.3075,876
Nov 5, 202419.3519.4019.2019.3519.3534,150
Nov 4, 202419.3519.5019.3019.4519.45115,600
Nov 1, 202419.2519.4519.1519.4519.45123,153
Oct 30, 202419.3019.4019.2519.2519.2575,216
Oct 29, 202419.3519.5019.1519.3019.30217,596
Oct 28, 202419.4019.4519.3519.3519.3571,261
Oct 25, 202419.3519.5519.3519.4019.40112,162
Oct 24, 202419.3519.5019.2519.3019.30113,099
Oct 23, 202419.6019.6519.4019.4019.40120,650
Oct 22, 202419.4019.5519.3519.5019.5083,500
Oct 21, 202419.8519.8519.5019.5019.5043,071
Oct 18, 202419.5519.6019.4519.6019.60162,850
Oct 17, 202419.5019.7019.5019.5019.5069,550
Oct 16, 202419.5019.5019.4019.5019.5096,473
Oct 15, 202419.5019.5019.4019.5019.50115,159
Oct 14, 202419.5019.5019.3519.4519.45208,850
Oct 11, 202419.6019.6519.5019.5019.50129,635
Oct 9, 202419.7519.8019.4519.5519.55251,207
Oct 8, 202420.0520.0519.6519.7019.70196,959
Oct 7, 202419.8520.0519.8019.8519.85116,249
Oct 4, 202419.9520.0519.8519.8519.85261,095
Oct 1, 202420.1520.1520.0020.0520.05185,453
Sep 30, 202420.2020.2520.1020.2020.20120,040
Sep 27, 202420.2520.4020.2020.2520.25109,100
Sep 26, 202420.2020.3020.1020.2520.25169,481
Sep 25, 202420.3020.3520.1020.2020.2087,446
Sep 24, 202420.5020.5020.1020.2020.20132,000
Sep 23, 202420.3020.4020.0020.1020.10167,002
Sep 20, 202420.3520.5020.2020.2520.25201,866
Sep 19, 202420.1020.3020.1020.3020.3097,336
Sep 18, 202420.4520.4520.2020.2020.2080,001
Sep 16, 202420.5020.5020.2520.4020.4084,030
Sep 13, 202420.2020.4020.1520.3020.30119,338
Sep 12, 202420.3020.3520.1520.3020.30100,329
Sep 11, 202419.9020.6019.9020.1020.10110,074
Sep 10, 202420.1520.6019.9020.1020.10384,050
Sep 9, 202419.9020.7519.8020.3020.30302,330
Sep 6, 202420.6020.6020.0020.5020.50155,000
Sep 5, 202420.1520.5520.1520.3520.35104,593
Sep 4, 202420.3520.4519.7020.1020.10448,139
Sep 3, 202420.5520.7520.5520.6520.65135,334
Sep 2, 202420.5520.7520.5020.6020.60197,154
Aug 30, 202420.4020.5520.2020.5520.55191,227
Aug 29, 202420.2020.3020.0020.1020.10151,560
Aug 28, 2024 1050:1000 Stock Splits
Aug 28, 202420.4020.5020.1520.3020.30278,388
Aug 27, 202420.3320.5720.3320.3820.38498,336
Aug 26, 202420.4820.6720.3320.3320.33263,613
Aug 23, 202420.1920.4320.0020.3820.38245,712
Aug 22, 202420.1020.1420.0520.1420.14130,384
Aug 21, 202419.9520.1419.7620.1420.14335,791
Aug 20, 202419.8119.9519.7619.9019.90200,445
Aug 19, 202420.0020.0019.7119.8619.86148,052
Aug 16, 202420.1020.1019.8620.0020.00237,500
Aug 15, 202420.1420.1419.9019.9019.90154,457
Aug 14, 202420.0020.1419.7120.0520.05398,987
Aug 13, 202419.6219.7119.4819.5719.57230,342
Aug 12, 202419.6220.1919.4819.8619.86569,116
Aug 9, 202419.3819.9019.3819.6219.62403,305
Aug 8, 202418.7619.3318.7619.1919.19364,566
Aug 7, 202418.6219.4818.6219.3319.33424,401
Aug 6, 202418.3818.7617.7118.6218.62647,053
Aug 5, 202419.6219.6218.3318.3818.38909,413
Aug 2, 202420.1020.1019.8119.9019.90241,080
Aug 1, 202420.1920.4320.1020.3820.38304,676
Jul 31, 202420.1920.1919.9020.1420.14156,716
Jul 30, 202419.7620.1919.4320.1920.19530,000
Jul 29, 202419.7620.1419.7619.7619.76222,694
Jul 26, 202419.7619.8119.5719.8119.81197,515
Jul 23, 202419.7620.0519.7620.0020.00290,871
Jul 22, 202419.7619.7619.2419.7619.76547,227
Jul 19, 202420.1920.2919.7619.7619.76676,167
Jul 18, 202420.3320.4320.1420.1920.19409,608
Jul 17, 202420.5220.7120.4320.4820.48305,700
Jul 16, 202420.2420.4820.2420.3820.38253,260
Jul 15, 202420.5720.5720.1920.2420.24352,968
Jul 12, 202420.4320.5220.1420.4820.48278,275
Jul 11, 202420.3320.4320.1920.4320.43348,668
Jul 10, 202420.1920.3320.1020.3320.33357,256
Jul 9, 202420.8620.8620.1420.1420.14595,350
Jul 8, 202420.7620.9020.6220.7120.71351,759
Jul 5, 202420.6720.7620.4820.7120.71435,960
Jul 4, 202420.4320.6720.3820.6720.67365,865
Jul 3, 202420.4320.5220.3320.3820.38408,501
Jul 2, 202420.4820.6720.2920.3320.33492,161
Jul 1, 202420.3820.5720.2420.5220.52558,280
Jun 28, 202420.4820.6220.3820.3820.38364,376
Jun 27, 202420.7120.7120.4820.4820.48609,244
Jun 26, 202421.0021.0520.7120.7120.71623,910
Jun 25, 202421.2421.2420.7621.0021.00414,655
Jun 24, 202421.2421.4320.9521.0021.00739,878
Jun 21, 202421.3821.3820.9521.2921.29543,334
Jun 20, 202421.1421.2921.1021.2921.29255,110
Jun 19, 202421.2421.2421.0021.1421.14339,733
Jun 18, 202421.1921.3821.1421.2421.24438,201
Jun 17, 202421.4821.4821.0521.1921.19454,653
Jun 14, 202421.0521.5721.0021.1921.19738,347
Jun 13, 202421.2921.5221.0521.0521.05751,834
Jun 12, 202421.2421.2420.8620.9020.90693,405
Jun 11, 202421.5721.7621.2421.2421.241,050,694
Jun 7, 202420.9521.5220.9521.3321.331,489,666
Jun 6, 202421.0021.0520.8120.9520.95362,598
Jun 5, 202420.7620.9520.7620.9520.95319,078
Jun 4, 202421.1421.1420.7620.7620.76748,650
Jun 3, 202421.4321.4321.0521.1421.14548,072
May 31, 202420.7121.3820.6721.2921.291,295,911
May 30, 202420.9521.1020.6720.6720.67700,624
May 29, 202421.0521.1920.7120.9520.951,296,146
May 28, 202420.6221.0020.6220.9520.95821,913
May 27, 202420.6220.9020.4320.6220.62994,583
May 24, 202420.4820.7120.4320.5220.52450,586
May 23, 202421.1021.1020.4820.5220.521,426,952
May 22, 202421.2921.3321.1021.1421.14848,242
May 21, 202421.1921.4321.1421.2421.24562,932
May 20, 202421.3821.4321.1021.2421.241,396,128
May 17, 202421.5222.3321.3321.5221.525,484,902
May 16, 202420.8120.9520.4820.5220.522,131,260
May 15, 202421.2421.3320.8120.8120.812,448,572
May 14, 202421.2421.5721.2421.4821.48632,810
May 13, 202421.3321.4821.1921.1921.191,163,717
May 10, 202421.4321.8621.2421.4821.481,290,264
May 9, 202421.3322.0021.2421.2921.292,140,879
May 8, 202422.3822.4821.7121.7121.711,854,352
May 7, 202423.2423.3322.2422.3322.332,390,472
May 6, 202423.8623.8623.1023.1423.141,797,183
May 3, 202423.7624.8623.3323.5223.524,699,496
May 2, 202423.7624.3823.3323.6223.623,521,580
Apr 30, 202425.0525.1423.0523.8123.818,836,042
Apr 29, 202422.2924.3322.0524.2924.297,369,273
Apr 26, 202421.7122.6221.6222.4322.435,743,472
Apr 25, 202421.3822.5220.6722.0522.058,568,434
Apr 24, 202420.5221.9520.4821.4321.436,046,064
Apr 23, 202419.6720.3319.2420.2420.242,560,794
Apr 22, 202419.2420.9519.1919.7119.717,868,843
Apr 19, 202419.2919.2918.9019.0519.05577,939
Apr 18, 202419.2419.7119.0519.3319.33658,484
Apr 17, 202419.0519.2418.9519.2419.24263,106
Apr 16, 202419.1919.1918.8618.9518.95839,145
Apr 15, 202419.2419.3319.1419.2419.24388,992
Apr 12, 202419.5719.5719.1919.3319.33287,557
Apr 11, 202419.6719.6719.3319.5719.57442,969
Apr 10, 202419.2919.5719.1919.5219.52715,467
Apr 9, 202419.0019.0518.9519.0519.05260,874
Apr 8, 202419.1419.1418.8619.0519.05333,375
Apr 3, 202419.2919.2919.0519.1419.14477,828
Apr 2, 202419.3319.3319.1419.2919.29372,322
Apr 1, 202419.1019.2919.1019.2419.24714,496
Mar 29, 202418.9019.0518.8118.9018.90548,100
Mar 28, 2024 0.95 Dividend
Mar 28, 202418.7118.9018.7118.7618.761,443,102
Mar 27, 202419.8119.8619.5719.5718.621,771,820
Mar 26, 202420.1020.1919.7119.7618.801,415,741
Mar 25, 202420.1020.2419.4819.7118.751,653,898
Mar 22, 202419.6720.5719.6719.8118.853,036,152
Mar 21, 202419.2919.4319.1919.4318.481,029,171
Mar 20, 202419.1919.2419.0519.1918.26856,877
Mar 19, 202419.1019.1919.0019.1418.211,111,428
Mar 18, 202418.9019.1418.8119.0518.121,603,722
Mar 15, 202418.7619.0018.7118.8117.891,322,287
Mar 14, 202418.6718.8618.5718.7117.80709,964
Mar 13, 202418.9519.2918.5718.5717.672,814,242
Mar 12, 202418.6218.6718.1418.3817.491,203,510
Mar 11, 202418.7618.8118.3318.3817.492,206,324
Mar 8, 202417.7118.0017.7117.9017.03590,626
Mar 7, 202417.6717.7117.6217.6716.81154,665
Mar 6, 202417.6217.6717.5717.6216.76134,595
Mar 5, 202417.5717.7117.5217.6716.81188,429
Mar 4, 202417.5717.6217.5217.5716.72127,449
Mar 1, 202417.5717.6217.5217.6216.76178,529
Feb 29, 202417.5717.6717.5217.6216.76129,117
Feb 27, 202417.5217.6217.5217.5716.72160,971
Feb 26, 202417.6717.6717.4817.5216.67278,479
Feb 23, 202417.7617.8617.6217.7116.85156,694
Feb 22, 202417.8117.8117.6217.8116.94126,492
Feb 21, 202417.7117.8117.6717.7616.9095,857
Feb 20, 202417.8617.8617.6217.7116.85159,052
Feb 19, 202417.6217.8117.4817.7116.85272,944
Feb 16, 202417.5717.6717.3817.6716.81159,819
Feb 15, 202417.5217.6217.4817.5716.72229,096
Feb 5, 202417.3817.4817.2917.4316.58113,802
Feb 2, 202417.4817.5717.4817.5216.6773,333
Feb 1, 202417.5217.5217.4317.5216.6777,824
Jan 31, 202417.5217.5717.4317.4316.58122,090
Jan 30, 202417.5717.6217.5717.5716.7277,990
Jan 29, 202417.3817.6217.3817.5716.7275,600
Jan 26, 202417.4817.5717.3817.3816.5456,793
Jan 25, 202417.6217.7117.4817.4816.6390,363
Jan 24, 202417.5217.7117.5217.5216.67137,025
Jan 23, 202417.4817.4817.3317.4316.5821,210
Jan 22, 202417.2417.3817.2417.3816.5497,885

Related Tickers

4440.TW Yi Shin Textile Industrial Co., Ltd.
23.00
+0.22%
 
1413.TW Hung Chou Fiber Ind. Co., Ltd
11.20
0.00%
 
1452.TW Hong Yi Fiber Ind. Co., Ltd.
14.85
-0.34%
 
1455.TW Zig Sheng Industrial Co., Ltd.
9.28
-1.07%
 
4420.TWO Kwang Ming Silk Mill Co., Ltd.
52.90
0.00%
 
1460.TW Everest Textile Co., Ltd.
7.13
+0.42%
 
1459.TW Lan Fa Textile Co., Ltd.
9.36
0.00%
 
1445.TW Universal Textile Co., Ltd.
16.70
+1.21%
 
1447.TW Li Peng Enterprise Co., Ltd.
7.11
-0.84%
 
1465.TW Wisher Industrial Co., Ltd.
14.15
+0.35%