Yi Jinn Industrial Co., Ltd. - 1457.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	16.4	16.4	16.4	16.5	16.3	29,859
October 20, 2025	16.35	16.45	16.45	16.5	16.3	78,089
October 17, 2025	16.45	16.35	16.35	16.5	16.35	60,180
October 16, 2025	16.45	16.5	16.5	16.6	16.45	85,047
October 15, 2025	16.4	16.45	16.45	16.5	16.4	221,851
October 14, 2025	16.45	16.35	16.35	16.45	16.35	99,853
October 13, 2025	16.5	16.35	16.35	16.5	16.35	56,128
October 09, 2025	16.5	16.5	16.5	16.7	16.5	72,443
October 08, 2025	16.6	16.5	16.5	16.7	16.5	86,916
October 07, 2025	16.7	16.7	16.7	16.7	16.55	75,231
October 03, 2025	16.6	16.7	16.7	16.7	16.55	63,189
October 02, 2025	16.6	16.7	16.7	16.7	16.55	47,104
October 01, 2025	16.7	16.6	16.6	16.7	16.55	60,119
September 30, 2025	16.55	16.7	16.7	16.7	16.45	43,378
September 26, 2025	16.85	16.5	16.5	16.85	16.35	163,489
September 25, 2025	16.5	16.35	16.35	16.5	16.35	57,942
September 24, 2025	16.35	16.35	16.35	16.5	16.35	51,712
September 23, 2025	16.55	16.35	16.35	16.55	16.2	170,230
September 22, 2025	16.35	16.5	16.5	16.5	16.35	99,073
September 19, 2025	16.4	16.35	16.35	16.4	16.35	75,832
September 18, 2025	16.55	16.45	16.45	16.55	16.25	301,113
September 17, 2025	16.6	16.55	16.55	16.65	16.55	73,364
September 16, 2025	16.7	16.6	16.6	16.8	16.6	56,275
September 15, 2025	16.7	16.65	16.65	16.75	16.65	65,850
September 12, 2025	16.75	16.65	16.65	16.75	16.6	77,237
September 11, 2025	16.95	16.7	16.7	16.95	16.7	134,700
September 10, 2025	16.9	16.9	16.9	16.95	16.7	49,570
September 09, 2025	17	16.95	16.95	17	16.95	42,561
September 08, 2025	17.1	17	17	17.1	16.95	71,801
September 05, 2025	17	16.95	16.95	17	16.9	43,843
September 04, 2025	16.9	17	17	17.05	16.9	112,447
September 03, 2025	16.75	16.9	16.9	16.9	16.65	100,308
September 02, 2025	16.9	16.8	16.8	16.9	16.75	94,578
September 01, 2025	16.85	16.85	16.85	16.85	16.8	57,363
August 29, 2025	16.8	16.85	16.85	16.85	16.75	95,751
August 28, 2025	16.9	16.75	16.75	16.9	16.75	352,017
August 27, 2025	16.8	16.9	16.9	16.95	16.8	63,586
August 26, 2025	16.85	16.9	16.9	16.9	16.85	48,153
August 25, 2025	16.85	16.9	16.9	16.95	16.8	89,729
August 22, 2025	16.85	16.85	16.85	16.95	16.8	76,556
August 21, 2025	16.9	16.9	16.9	16.95	16.9	114,348
August 20, 2025	16.95	16.85	16.85	16.95	16.8	19,723
August 19, 2025	16.85	17.05	17.05	17.05	16.85	66,034
August 18, 2025	17	17	17	17	16.85	123,407
August 15, 2025	17	17	17	17.05	16.95	42,329
August 14, 2025	16.85	17.05	17.05	17.05	16.85	111,228
August 13, 2025	16.85	16.85	16.85	16.9	16.8	63,842
August 12, 2025	16.95	16.85	16.85	16.95	16.8	160,936
August 11, 2025	17	16.95	16.95	17.05	16.95	84,090
August 08, 2025	17.15	17	17	17.15	17	61,517
August 07, 2025	17.05	17.05	17.05	17.1	17	90,461
August 06, 2025	17.2	17.15	17.15	17.2	17.1	34,245
August 05, 2025	17.25	17.2	17.2	17.25	17.1	106,652
August 04, 2025	16.8	17.2	17.2	17.2	16.8	87,046
August 01, 2025	17	17.1	17.1	17.15	16.9	71,724
July 31, 2025	17.1	17.1	17.1	17.1	17.1	39,618
July 30, 2025	17.1	17.2	17.2	17.25	17.1	44,637
July 29, 2025	17.15	17.1	17.1	17.2	17.1	54,025
July 28, 2025	17.25	17.25	17.25	17.3	17.2	33,099
July 25, 2025	17.35	17.3	17.3	17.4	17.3	37,651

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