Yuan Jen Enterprises Co., Ltd. (1725) Historical Prices

Time Period

Events

TW:1725 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.85	31.15	30.65	30.85	30.85	-0.48%	61,977	0.75
Nov 10, 2026	31.25	31.80	31.00	31.00	31.00	-0.96%	82,303	1.00
Nov 09, 2026	31.15	32.45	31.00	31.00	31.00	-0.96%	186,002	2.33
Nov 06, 2026	30.55	31.95	30.55	31.30	31.30	-7.67%	324,516	4.30
Nov 05, 2026	33.75	34.90	32.50	33.90	33.90	+6.77%	727,618	11.24
Nov 04, 2026	32.55	32.55	31.20	31.75	31.75	+0.63%	76,140	1.20
Nov 03, 2026	32.85	32.85	31.55	31.55	31.55	-4.83%	42,572	0.67
Nov 02, 2026	32.70	33.30	32.70	33.15	33.15	+2.31%	45,151	0.71
Oct 30, 2026	32.55	32.60	31.80	32.40	32.40	+0.15%	60,475	0.95
Oct 29, 2026	33.10	33.10	32.25	32.35	32.35	-1.37%	23,392	0.37
Oct 28, 2026	32.80	33.45	32.80	32.80	32.80	+1.86%	52,065	0.82
Oct 27, 2026	32.20	32.95	32.20	32.20	32.20	+0.16%	30,771	0.47
Oct 26, 2026	32.15	33.30	32.15	32.15	32.15	0.00%	0	0.00
Oct 23, 2026	32.15	33.30	32.15	32.15	32.15	0.00%	0	0.00
Oct 22, 2026	32.65	33.30	32.15	32.15	32.15	-1.23%	54,161	0.79
Oct 21, 2026	32.75	32.95	32.50	32.55	32.55	+0.46%	63,499	0.93
Oct 20, 2026	32.30	33.35	32.30	32.40	32.40	-2.26%	49,146	0.72
Oct 19, 2026	34.10	34.10	33.15	33.15	33.15	-3.77%	69,804	1.03
Oct 16, 2026	35.40	35.40	34.20	34.45	34.45	-1.15%	88,754	1.32
Oct 15, 2026	35.80	35.80	34.15	34.85	34.85	-2.92%	173,612	2.62
Oct 14, 2026	37.30	37.30	35.40	35.90	35.90	+0.28%	283,807	4.49
Oct 13, 2026	35.70	37.90	35.50	35.80	35.80	+1.85%	455,656	7.96
Oct 12, 2026	35.10	35.35	34.80	35.15	35.15	+1.01%	116,029	2.04
Oct 09, 2026	34.80	35.05	34.10	34.80	34.80	0.00%	0	0.00
Oct 08, 2026	34.10	35.05	34.10	34.80	34.80	+2.05%	134,679	2.17
Oct 07, 2026	34.00	34.50	33.90	34.10	34.10	+0.29%	48,175	0.78
Oct 06, 2026	34.20	34.45	33.95	34.00	34.00	-0.44%	85,386	1.34
Oct 05, 2026	34.30	35.45	34.10	34.15	34.15	+0.89%	398,416	6.28
Oct 02, 2026	32.75	34.45	32.75	33.85	33.85	+1.04%	124,234	1.91
Oct 01, 2026	34.05	34.35	33.50	33.50	33.50	-1.90%	38,197	0.54
Sep 30, 2026	34.40	34.40	34.00	34.15	34.15	+0.44%	36,001	0.49
Sep 29, 2026	34.00	34.50	33.85	34.00	34.00	+0.29%	40,001	0.54
Sep 28, 2026	33.90	34.45	33.90	33.90	33.90	0.00%	0	0.00
Sep 25, 2026	33.90	34.45	33.90	33.90	33.90	0.00%	0	0.00
Sep 24, 2026	34.45	34.45	33.90	33.90	33.90	-0.29%	40,528	0.49
Sep 23, 2026	33.85	34.35	33.80	34.00	34.00	+1.34%	122,318	1.44
Sep 22, 2026	34.60	34.60	33.55	33.55	33.55	-2.33%	70,892	0.81
Sep 21, 2026	34.50	34.50	33.80	34.35	34.35	+1.03%	76,595	0.80
Sep 18, 2026	33.55	34.60	33.55	34.00	34.00	+1.19%	45,317	0.33
Sep 17, 2026	33.35	34.55	33.15	33.60	33.60	+1.36%	115,368	0.82
Sep 16, 2026	32.15	33.45	32.15	33.15	33.15	+1.53%	38,864	0.28
Sep 15, 2026	32.50	33.25	32.50	32.65	32.65	-1.06%	51,131	0.34
Sep 14, 2026	32.80	33.00	32.40	33.00	33.00	+0.30%	23,360	0.15
Sep 11, 2026	32.60	33.45	32.30	32.90	32.90	-0.60%	48,157	0.31
Sep 10, 2026	32.60	33.20	32.60	33.10	33.10	+0.46%	20,261	0.13
Sep 09, 2026	32.40	33.65	32.35	32.95	32.95	+2.01%	86,428	0.54
Sep 08, 2026	32.10	32.35	31.85	32.30	32.30	+0.62%	22,211	0.13
Sep 07, 2026	32.55	32.55	31.50	32.10	32.10	+0.31%	55,478	0.33
Sep 04, 2026	31.90	32.00	31.50	32.00	32.00	+2.07%	40,132	0.24
Sep 03, 2026	31.60	31.70	31.00	31.35	31.35	-0.32%	43,230	0.25

Yuan Jen Enterprises Co., Ltd. historical prices

Yuan Jen Enterprises Co., Ltd. (1725) Historical Prices

Become an Expert with TipRanks Premium