Yuan Jen Enterprises Co.,Ltd. (1725.TW) TAI
29.50
+2.65(+9.87%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
29.50
+2.65(+9.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.9 | 29.5 | 29.5 | 29.5 | 25.9 | 441,980 |
| March 12, 2026 | 27.35 | 26.85 | 26.85 | 27.45 | 26.85 | 76,432 |
| March 11, 2026 | 27.1 | 27.1 | 27.1 | 27.8 | 26.9 | 98,021 |
| March 10, 2026 | 27.05 | 26.9 | 26.9 | 27.05 | 26.45 | 14,000 |
| March 09, 2026 | 27.05 | 26.75 | 26.75 | 27.2 | 26.5 | 97,150 |
| March 06, 2026 | 29.95 | 28.3 | 28.3 | 29.95 | 28 | 50,172 |
| March 05, 2026 | 29 | 28.2 | 28.2 | 29 | 28 | 39,383 |
| March 04, 2026 | 29.4 | 28.1 | 28.1 | 29.4 | 28.1 | 59,707 |
| March 03, 2026 | 30.9 | 29.4 | 29.4 | 30.9 | 28.5 | 207,777 |
| March 02, 2026 | 29.3 | 30.3 | 30.3 | 31 | 28.6 | 288,322 |
| February 26, 2026 | 28.25 | 28.25 | 28.25 | 28.45 | 27.7 | 49,740 |
| February 25, 2026 | 27.95 | 28 | 28 | 28.35 | 27.85 | 44,184 |
| February 24, 2026 | 27.5 | 27.9 | 27.9 | 28.45 | 27.5 | 59,009 |
| February 23, 2026 | 26.95 | 28.35 | 28.35 | 28.4 | 26.85 | 110,371 |
| February 11, 2026 | 27.2 | 26.95 | 0 | 27.35 | 26.8 | 39,254 |
| February 10, 2026 | 26.8 | 27.2 | 0 | 27.45 | 26.5 | 28,136 |
| February 09, 2026 | 26.5 | 27 | 0 | 27 | 26.5 | 22,406 |
| February 06, 2026 | 26.9 | 26.4 | 0 | 26.9 | 26.05 | 61,875 |
| February 05, 2026 | 27.25 | 26.8 | 0 | 27.25 | 26.8 | 81,471 |
| February 04, 2026 | 26.8 | 27.6 | 0 | 27.7 | 26.8 | 67,062 |
| February 03, 2026 | 27.65 | 27.1 | 0 | 27.65 | 26.7 | 53,342 |
| February 02, 2026 | 27.35 | 27 | 0 | 28 | 27 | 61,399 |
| January 30, 2026 | 28.5 | 27.8 | 0 | 28.5 | 27.5 | 40,224 |
| January 29, 2026 | 29.65 | 28.5 | 0 | 30.25 | 28.5 | 121,675 |
| January 28, 2026 | 28.7 | 29.15 | 0 | 29.95 | 28.7 | 65,004 |
| January 27, 2026 | 28.8 | 28.55 | 0 | 28.95 | 28.4 | 60,102 |
| January 26, 2026 | 28.8 | 28.7 | 0 | 28.9 | 28.7 | 44,795 |
| January 23, 2026 | 29 | 28.8 | 0 | 29 | 28.6 | 62,612 |
| January 22, 2026 | 29.1 | 28.8 | 0 | 29.5 | 28.8 | 67,278 |
| January 21, 2026 | 30.2 | 29 | 0 | 30.2 | 28.8 | 147,502 |
| January 20, 2026 | 30.4 | 30.2 | 0 | 30.8 | 29.95 | 168,103 |
| January 19, 2026 | 29.5 | 29.95 | 0 | 30.5 | 29.5 | 204,569 |
| January 16, 2026 | 30 | 29.15 | 0 | 30 | 29.1 | 122,315 |
| January 15, 2026 | 30.5 | 29.65 | 0 | 30.8 | 29.2 | 478,650 |
| January 14, 2026 | 28.25 | 30.45 | 0 | 30.45 | 28.2 | 426,108 |
| January 13, 2026 | 28.3 | 27.7 | 0 | 28.35 | 27.7 | 96,125 |
| January 12, 2026 | 28.1 | 28.3 | 0 | 28.35 | 27.85 | 138,607 |
| January 09, 2026 | 29.1 | 28.15 | 0 | 29.1 | 27.6 | 104,277 |
| January 08, 2026 | 30.3 | 29.1 | 0 | 30.3 | 29.05 | 210,588 |
| January 07, 2026 | 31.5 | 30.3 | 0 | 31.5 | 29.6 | 377,314 |
| January 06, 2026 | 30.3 | 31 | 0 | 32.4 | 29.7 | 1.67M |
| January 05, 2026 | 27.6 | 29.9 | 0 | 29.9 | 27.35 | 517,680 |
| January 02, 2026 | 26.85 | 27.2 | 0 | 27.55 | 26.75 | 96,454 |
| December 31, 2025 | 26.8 | 26.6 | 0 | 26.85 | 26.6 | 22,193 |
| December 30, 2025 | 27.15 | 26.8 | 0 | 27.55 | 26.8 | 168,135 |
| December 29, 2025 | 27.2 | 27 | 0 | 27.2 | 26.8 | 37,470 |
| December 26, 2025 | 27.2 | 26.95 | 0 | 27.4 | 26.5 | 87,102 |
| December 24, 2025 | 27.55 | 27.15 | 0 | 27.8 | 27.1 | 163,235 |
| December 23, 2025 | 26.15 | 27 | 0 | 27.65 | 26.1 | 162,326 |
| December 22, 2025 | 25.8 | 25.95 | 0 | 26.35 | 25.75 | 25,140 |
| December 19, 2025 | 25.55 | 26 | 0 | 26.25 | 25.55 | 52,458 |
| December 18, 2025 | 25.75 | 25.55 | 0 | 25.85 | 25.4 | 25,111 |
| December 17, 2025 | 25.75 | 25.35 | 0 | 25.75 | 25.35 | 15,350 |
| December 16, 2025 | 25.3 | 25.5 | 0 | 25.85 | 25.25 | 66,009 |
| December 15, 2025 | 25.7 | 25.95 | 0 | 26 | 25.7 | 17,151 |
| December 12, 2025 | 25.6 | 25.7 | 0 | 25.9 | 25.6 | 34,232 |
| December 11, 2025 | 25.75 | 25.75 | 0 | 26 | 25.6 | 34,636 |
| December 10, 2025 | 25.8 | 25.75 | 0 | 26 | 25.75 | 28,037 |
| December 09, 2025 | 26.25 | 26.1 | 0 | 26.25 | 26.1 | 2,043 |
| December 08, 2025 | 26.15 | 26.25 | 0 | 26.25 | 26.1 | 29,724 |