Jiin Yeeh Ding Enterprises Corp. (8390.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63.00 | 63.50 | 62.90 | 63.20 | 63.20 | 500,043 |
| 27 Jun 2024 | 63.10 | 63.60 | 62.40 | 62.60 | 62.60 | 719,000 |
| 26 Jun 2024 | 62.90 | 63.20 | 62.40 | 62.80 | 62.80 | 818,000 |
| 25 Jun 2024 | 62.00 | 62.40 | 60.90 | 62.30 | 62.30 | 882,000 |
| 24 Jun 2024 | 62.30 | 63.10 | 61.70 | 62.00 | 62.00 | 859,000 |
| 21 Jun 2024 | 62.00 | 63.00 | 61.80 | 62.60 | 62.60 | 1,805,000 |
| 20 Jun 2024 | 61.30 | 61.70 | 60.60 | 61.50 | 61.50 | 679,000 |
| 19 Jun 2024 | 60.60 | 61.30 | 60.30 | 60.80 | 60.80 | 987,000 |
| 18 Jun 2024 | 61.10 | 61.20 | 60.00 | 60.30 | 60.30 | 586,000 |
| 17 Jun 2024 | 60.80 | 61.50 | 60.50 | 60.70 | 60.70 | 859,000 |
| 14 Jun 2024 | 60.60 | 60.80 | 60.00 | 60.00 | 60.00 | 815,000 |
| 13 Jun 2024 | 59.10 | 60.80 | 59.00 | 60.50 | 60.50 | 1,731,000 |
| 12 Jun 2024 | 58.90 | 58.90 | 57.90 | 58.80 | 58.80 | 503,000 |
| 11 Jun 2024 | 59.20 | 59.40 | 58.00 | 58.50 | 58.50 | 1,265,000 |
| 07 Jun 2024 | 58.10 | 58.50 | 57.10 | 57.90 | 57.90 | 687,000 |
| 06 Jun 2024 | 56.80 | 57.90 | 56.80 | 57.30 | 57.30 | 476,000 |
| 05 Jun 2024 | 57.40 | 57.40 | 56.90 | 57.00 | 57.00 | 272,000 |
| 04 Jun 2024 | 57.50 | 58.20 | 57.50 | 57.60 | 57.60 | 432,000 |
| 03 Jun 2024 | 56.90 | 57.60 | 56.90 | 57.30 | 57.30 | 389,000 |
| 31 May 2024 | 57.00 | 57.50 | 56.80 | 56.90 | 56.90 | 266,000 |
| 30 May 2024 | 57.40 | 57.50 | 56.90 | 57.00 | 57.00 | 663,000 |
| 29 May 2024 | 57.80 | 57.90 | 57.20 | 57.50 | 57.50 | 476,000 |
| 28 May 2024 | 57.80 | 58.10 | 57.30 | 57.30 | 57.30 | 519,000 |
| 27 May 2024 | 57.10 | 57.80 | 56.90 | 57.20 | 57.20 | 750,000 |
| 24 May 2024 | 57.10 | 58.00 | 56.90 | 57.30 | 57.30 | 859,000 |
| 23 May 2024 | 59.20 | 59.40 | 57.80 | 58.20 | 58.20 | 1,522,000 |
| 22 May 2024 | 63.50 | 63.60 | 60.10 | 60.80 | 60.80 | 3,020,000 |
| 21 May 2024 | 61.50 | 64.70 | 61.10 | 61.90 | 61.90 | 7,873,000 |
| 20 May 2024 | 60.00 | 61.50 | 59.60 | 60.60 | 60.60 | 3,354,000 |
| 17 May 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 57.80 | 636,000 |
| 16 May 2024 | 58.50 | 59.30 | 57.80 | 58.70 | 58.70 | 1,545,000 |
| 15 May 2024 | 56.30 | 57.60 | 56.10 | 57.10 | 57.10 | 999,000 |
| 14 May 2024 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | 360,000 |
| 13 May 2024 | 56.50 | 57.00 | 55.70 | 56.40 | 56.40 | 667,000 |
| 10 May 2024 | 55.70 | 55.90 | 55.30 | 55.90 | 55.90 | 402,000 |
| 09 May 2024 | 56.70 | 56.70 | 55.10 | 55.20 | 55.20 | 479,000 |
| 08 May 2024 | 56.00 | 56.50 | 55.30 | 56.10 | 56.10 | 513,000 |
| 07 May 2024 | 55.80 | 56.30 | 55.40 | 55.80 | 55.80 | 406,000 |
| 06 May 2024 | 55.20 | 55.60 | 54.50 | 55.60 | 55.60 | 540,000 |
| 03 May 2024 | 56.50 | 56.60 | 55.10 | 55.10 | 55.10 | 1,190,000 |
| 02 May 2024 | 56.60 | 56.90 | 56.30 | 56.50 | 56.50 | 531,000 |
| 30 Apr 2024 | 56.30 | 56.70 | 56.00 | 56.40 | 56.40 | 648,000 |
| 29 Apr 2024 | 56.50 | 56.80 | 55.90 | 56.20 | 56.20 | 796,000 |
| 26 Apr 2024 | 56.00 | 56.30 | 55.70 | 55.70 | 55.70 | 726,000 |
| 25 Apr 2024 | 56.60 | 56.60 | 55.40 | 55.40 | 55.40 | 1,036,000 |
| 24 Apr 2024 | 56.90 | 57.50 | 56.10 | 56.60 | 56.60 | 873,000 |
| 23 Apr 2024 | 57.50 | 57.90 | 55.30 | 56.10 | 56.10 | 2,864,000 |
| 22 Apr 2024 | 62.30 | 63.70 | 57.90 | 58.00 | 58.00 | 4,435,000 |
| 19 Apr 2024 | 60.90 | 64.00 | 59.50 | 61.80 | 61.80 | 9,501,000 |
| 18 Apr 2024 | 62.60 | 63.70 | 60.70 | 61.30 | 61.30 | 5,581,000 |
| 17 Apr 2024 | 60.90 | 66.00 | 60.10 | 62.50 | 62.50 | 10,163,000 |
| 16 Apr 2024 | 63.10 | 63.90 | 60.20 | 60.40 | 60.40 | 9,285,000 |
| 15 Apr 2024 | 61.50 | 64.30 | 60.00 | 60.00 | 60.00 | 6,609,000 |
| 12 Apr 2024 | 60.90 | 61.50 | 59.50 | 59.60 | 59.60 | 1,649,000 |
| 11 Apr 2024 | 61.50 | 61.50 | 58.30 | 58.90 | 58.90 | 2,849,000 |
| 10 Apr 2024 | 63.10 | 64.00 | 62.00 | 62.40 | 62.40 | 2,814,000 |
| 09 Apr 2024 | 61.20 | 64.50 | 60.20 | 62.50 | 62.50 | 5,639,000 |
| 08 Apr 2024 | 57.60 | 61.50 | 57.60 | 61.20 | 61.20 | 4,613,000 |
| 03 Apr 2024 | 57.50 | 57.70 | 56.50 | 56.50 | 56.50 | 1,136,000 |
| 02 Apr 2024 | 57.00 | 57.50 | 55.90 | 56.50 | 56.50 | 1,194,000 |
| 01 Apr 2024 | 58.20 | 58.20 | 55.80 | 56.80 | 56.80 | 1,936,000 |
| 29 Mar 2024 | 55.40 | 58.40 | 55.00 | 56.80 | 56.80 | 3,714,000 |
| 28 Mar 2024 | 55.10 | 56.00 | 53.80 | 53.90 | 53.90 | 1,534,000 |
| 27 Mar 2024 | 53.20 | 54.90 | 53.10 | 54.60 | 54.60 | 1,981,000 |
| 26 Mar 2024 | 53.10 | 53.30 | 52.30 | 52.70 | 52.70 | 641,000 |
| 25 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 22 Mar 2024 | 53.30 | 53.30 | 52.60 | 52.60 | 52.60 | 454,000 |
| 21 Mar 2024 | 52.80 | 53.40 | 52.70 | 52.70 | 52.70 | 750,000 |
| 20 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 19 Mar 2024 | 52.70 | 53.20 | 52.50 | 52.50 | 52.50 | 531,000 |
| 18 Mar 2024 | 52.20 | 52.80 | 51.90 | 52.70 | 52.70 | 602,000 |
| 15 Mar 2024 | 52.20 | 52.20 | 51.60 | 51.80 | 51.80 | 263,000 |
| 14 Mar 2024 | 52.10 | 53.20 | 51.70 | 52.20 | 52.20 | 898,000 |
| 13 Mar 2024 | 52.60 | 52.60 | 51.10 | 51.60 | 51.60 | 710,000 |
| 12 Mar 2024 | 52.00 | 52.60 | 51.90 | 52.30 | 52.30 | 547,000 |
| 11 Mar 2024 | 53.80 | 54.00 | 51.80 | 51.90 | 51.90 | 1,776,000 |
| 08 Mar 2024 | 54.00 | 54.70 | 53.00 | 53.80 | 53.80 | 2,227,000 |
| 07 Mar 2024 | 53.30 | 53.70 | 52.90 | 53.20 | 53.20 | 1,976,000 |
| 06 Mar 2024 | 52.30 | 53.10 | 52.30 | 52.60 | 52.60 | 1,354,000 |
| 05 Mar 2024 | 52.20 | 52.70 | 51.60 | 51.70 | 51.70 | 680,000 |
| 04 Mar 2024 | 51.90 | 52.00 | 51.50 | 51.70 | 51.70 | 1,149,000 |
| 01 Mar 2024 | 51.00 | 51.40 | 50.80 | 50.80 | 50.80 | 284,000 |
| 29 Feb 2024 | 50.40 | 50.90 | 50.30 | 50.70 | 50.70 | 365,000 |
| 27 Feb 2024 | 50.50 | 51.00 | 50.20 | 50.30 | 50.30 | 333,000 |
| 26 Feb 2024 | 50.00 | 50.50 | 50.00 | 50.30 | 50.30 | 320,000 |
| 23 Feb 2024 | 50.30 | 50.30 | 49.90 | 49.95 | 49.95 | 336,000 |
| 22 Feb 2024 | 50.40 | 50.60 | 50.10 | 50.30 | 50.30 | 193,000 |
| 21 Feb 2024 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | 235,000 |
| 20 Feb 2024 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | 244,000 |
| 19 Feb 2024 | 49.35 | 50.40 | 49.35 | 50.40 | 50.40 | 489,000 |
| 16 Feb 2024 | 49.35 | 49.90 | 49.30 | 49.35 | 49.35 | 393,000 |
| 15 Feb 2024 | 49.10 | 49.35 | 48.00 | 49.30 | 49.30 | 566,000 |
| 05 Feb 2024 | 49.90 | 50.10 | 49.00 | 49.00 | 49.00 | 905,000 |
| 02 Feb 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 365,000 |
| 01 Feb 2024 | 50.70 | 50.90 | 50.60 | 50.70 | 50.70 | 231,000 |
| 31 Jan 2024 | 50.60 | 51.30 | 50.60 | 50.70 | 50.70 | 363,000 |
| 30 Jan 2024 | 50.20 | 50.70 | 50.20 | 50.70 | 50.70 | 213,000 |
| 29 Jan 2024 | 50.20 | 50.60 | 50.10 | 50.20 | 50.20 | 237,000 |
| 26 Jan 2024 | 50.20 | 50.50 | 49.95 | 50.20 | 50.20 | 239,000 |
| 25 Jan 2024 | 50.20 | 50.50 | 50.10 | 50.20 | 50.20 | 226,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.