Stock listing
TWSE:1457 Yi Jinn Industrial Co.,Ltd (宜進) 股價
Follow Yi Jinn Industrial Co.,Ltd into a list and get an email when it puts out news.
Share price · TWSE:1457
$14.30 TWD -0.20 (-1.4%)
Close on Nov 3, 2026
- Day range
- $14.20 – $14.45 TWDNov 3, 2026
- Volume
- 149,927 sharesNov 3, 2026
- Market cap
- $3.34B TWDAt the close on Nov 3, 2026 · price × 233.5M shares outstanding
- 52-week range
- $13.70 – $16.60 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.43M TWDMedian day 80,497 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TWSE:1457 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.30 | -0.20 | -1.4% | $14.35 | $14.45 | $14.20 | 149,927 | |
| $14.50 | +0.15 | +1.0% | $14.35 | $14.50 | $14.30 | 75,563 | |
| $14.35 | -0.05 | -0.3% | $14.30 | $14.45 | $14.25 | 76,402 | |
| $14.40 | -0.20 | -1.4% | $14.60 | $14.60 | $14.40 | 71,010 | |
| $14.60 | +0.05 | +0.3% | $14.60 | $14.65 | $14.50 | 80,497 | |
| $14.55 | 0.00 | 0.0% | $14.55 | $14.65 | $14.50 | 112,579 | |
| $14.55 | 0.00 | 0.0% | $14.55 | $14.55 | $14.55 | 0 | |
| $14.55 | +0.10 | +0.7% | $14.45 | $14.55 | $14.45 | 58,289 | |
| $14.45 | 0.00 | 0.0% | $14.60 | $14.60 | $14.45 | 86,830 | |
| $14.45 | -0.25 | -1.7% | $14.50 | $14.75 | $14.40 | 114,480 | |
| $14.70 | +0.25 | +1.7% | $14.45 | $14.70 | $14.40 | 251,078 | |
| $14.45 | +0.15 | +1.0% | $14.40 | $14.45 | $14.30 | 149,300 | |
| $14.30 | -0.15 | -1.0% | $14.40 | $14.45 | $14.25 | 115,050 | |
| $14.45 | +0.15 | +1.0% | $14.30 | $14.50 | $14.20 | 149,117 | |
| $14.30 | -0.05 | -0.3% | $14.35 | $14.35 | $14.15 | 147,805 | |
| $14.35 | +0.05 | +0.3% | $14.25 | $14.40 | $14.25 | 77,150 | |
| $14.30 | 0.00 | 0.0% | $14.25 | $14.30 | $14.20 | 80,918 | |
| $14.30 | +0.25 | +1.8% | $14.10 | $14.35 | $14.10 | 129,781 | |
| $14.05 | -0.25 | -1.7% | $14.30 | $14.30 | $14.05 | 216,417 | |
| $14.30 | -0.05 | -0.3% | $14.45 | $14.50 | $14.30 | 126,000 | |
| $14.35 | -0.10 | -0.7% | $14.30 | $14.35 | $14.25 | 60,651 | |
| $14.45 | +0.05 | +0.3% | $14.30 | $14.45 | $14.30 | 70,411 | |
| $14.40 | +0.10 | +0.7% | $14.45 | $14.45 | $14.30 | 52,368 | |
| $14.30 | -0.05 | -0.3% | $14.35 | $14.45 | $14.30 | 75,427 | |
| $14.35 | -0.05 | -0.3% | $14.35 | $14.45 | $14.35 | 44,001 | |
| $14.40 | -0.10 | -0.7% | $14.50 | $14.55 | $14.35 | 109,500 | |
| $14.50 | 0.00 | 0.0% | $14.60 | $14.60 | $14.45 | 66,100 | |
| $14.50 | -0.05 | -0.3% | $14.45 | $14.55 | $14.30 | 74,251 | |
| $14.55 | +0.10 | +0.7% | $14.45 | $14.55 | $14.45 | 152,000 | |
| $14.45 | +0.15 | +1.0% | $14.30 | $14.50 | $14.30 | 58,200 | |
| $14.30 | -0.05 | -0.3% | $14.35 | $14.45 | $14.25 | 83,254 | |
| $14.35 | -0.10 | -0.7% | $14.35 | $14.45 | $14.30 | 37,000 | |
| $14.45 | -0.05 | -0.3% | $14.50 | $14.50 | $14.35 | 153,100 | |
| $14.50 | +0.05 | +0.3% | $14.30 | $14.50 | $14.25 | 55,000 | |
| $14.45 | -0.05 | -0.3% | $14.40 | $14.50 | $14.35 | 25,677 | |
| $14.50 | +0.15 | +1.0% | $14.45 | $14.50 | $14.35 | 74,818 | |
| $14.35 | +0.05 | +0.3% | $14.30 | $14.45 | $14.30 | 64,000 | |
| $14.30 | -0.20 | -1.4% | $14.50 | $14.55 | $14.30 | 142,492 | |
| $14.50 | +0.10 | +0.7% | $14.50 | $14.50 | $14.35 | 148,581 | |
| $14.40 | -0.05 | -0.3% | $14.50 | $14.50 | $14.35 | 122,003 | |
| $14.45 | +0.05 | +0.3% | $14.30 | $14.45 | $14.30 | 56,704 | |
| $14.40 | +0.05 | +0.3% | $14.25 | $14.45 | $14.25 | 97,040 | |
| $14.35 | -0.10 | -0.7% | $14.35 | $14.35 | $14.25 | 61,361 | |
| $14.45 | +0.05 | +0.3% | $14.45 | $14.45 | $14.35 | 51,277 | |
| $14.40 | -0.10 | -0.7% | $14.50 | $14.50 | $14.35 | 125,150 | |
| $14.50 | +0.20 | +1.4% | $14.30 | $14.50 | $14.30 | 50,092 | |
| $14.30 | -0.15 | -1.0% | $14.45 | $14.45 | $14.25 | 116,000 | |
| $14.45 | -0.05 | -0.3% | $14.25 | $14.45 | $14.25 | 18,967 | |
| $14.50 | +0.15 | +1.0% | $14.50 | $14.50 | $14.35 | 79,000 | |
| $14.35 | 0.00 | 0.0% | $14.35 | $14.35 | $14.30 | 128,000 | |
| $14.35 | 0.00 | 0.0% | $14.25 | $14.40 | $14.20 | 92,000 | |
| $14.35 | -0.10 | -0.7% | $14.25 | $14.40 | $14.25 | 50,633 | |
| $14.45 | +0.10 | +0.7% | $14.35 | $14.50 | $14.35 | 33,830 | |
| $14.35 | -0.20 | -1.4% | $14.50 | $14.50 | $14.00 | 152,550 | |
| $14.55 | +0.15 | +1.0% | $14.50 | $14.60 | $14.35 | 119,005 | |
| $14.40 | +0.25 | +1.8% | $14.25 | $14.70 | $14.25 | 273,100 | |
| $14.15 | +0.05 | +0.4% | $14.15 | $14.25 | $14.10 | 50,500 | |
| $14.10 | +0.05 | +0.4% | $14.10 | $14.15 | $14.10 | 73,661 | |
| $14.05 | 0.00 | 0.0% | $14.20 | $14.20 | $13.90 | 217,719 | |
| $14.05 | -0.20 | -1.4% | $14.20 | $14.20 | $14.00 | 206,911 | |
| $14.25 | -0.05 | -0.3% | $14.30 | $14.30 | $14.20 | 71,015 | |
| $14.30 | 0.00 | 0.0% | $14.10 | $14.30 | $14.05 | 158,635 | |
| $14.30 | 0.00 | 0.0% | $14.15 | $14.30 | $14.10 | 56,988 |
- Ticker
- TWSE:1457
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Yi Jinn Industrial Co.,Ltd on 6ix
- News releases
- 5 in all · newest Aug 10, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Yi Jinn Industrial Co.,Ltd.