Ju-Kao Engineering Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	10.200	10.200	10.200	10.200	10.200	3
2023-05-09	10.200	10.200	9.810	10.150	10.150	139
2023-05-08	10.200	10.200	9.800	10.200	10.200	14,514
2023-05-05	10.200	10.200	10.200	10.200	10.200	2,000
2023-05-04	10.200	10.200	9.800	10.150	10.150	6,302
2023-05-03	10.200	10.200	9.690	10.200	10.200	3,148
2023-05-02	10.600	10.600	10.050	10.050	10.050	39,010
2023-04-28	10.350	10.550	10.150	10.550	10.550	17,014
2023-04-27	10.400	10.400	9.880	10.350	10.350	30,112
2023-04-26	10.350	10.350	10.350	10.350	10.350	5
2023-04-25	9.880	10.350	9.880	10.350	10.350	3,676
2023-04-24	10.350	10.350	10.350	10.350	10.350	5
2023-04-21	9.880	10.400	9.880	10.000	10.000	12,109
2023-04-20	10.400	10.400	10.400	10.400	10.400	11
2023-04-19	10.400	10.400	9.930	10.350	10.350	2,007
2023-04-18	10.350	10.350	10.350	10.350	10.350	0
2023-04-17	9.930	10.350	9.930	10.350	10.350	7,015
2023-04-14	10.400	10.400	10.400	10.400	10.400	1,000
2023-04-13	10.450	10.450	9.980	10.400	10.400	8,012
2023-04-12	10.450	10.450	10.450	10.450	10.450	1,040
2023-04-11	9.980	10.450	9.980	10.450	10.450	2,000
2023-04-10	10.500	10.500	9.980	10.450	10.450	5,083
2023-04-07	10.500	10.500	9.980	10.500	10.500	10,169
2023-04-06	10.500	10.500	10.500	10.500	10.500	0
2023-03-31	10.500	10.500	10.500	10.500	10.500	1,250
2023-03-30	10.000	10.000	10.000	10.000	10.000	10
2023-03-29	10.050	10.050	10.050	10.050	10.050	0
2023-03-28	10.250	10.350	10.050	10.050	10.050	14,165
2023-03-27	10.050	10.500	10.050	10.450	10.450	7,578
2023-03-24	10.500	10.500	10.050	10.500	10.500	2,300
2023-03-23	10.500	10.500	10.500	10.500	10.500	62
2023-03-22	10.500	10.800	10.350	10.500	10.500	27,002
2023-03-21	10.500	10.500	9.980	10.500	10.500	268
2023-03-20	9.980	10.450	9.980	10.000	10.000	5,353
2023-03-17	10.500	10.500	10.500	10.500	10.500	1
2023-03-16	10.300	10.400	10.300	10.300	10.300	12,000
2023-03-15	10.800	10.800	10.300	10.300	10.300	386
2023-03-14	10.350	10.750	10.350	10.400	10.400	13,829
2023-03-13	10.800	10.800	10.350	10.800	10.800	1,306
2023-03-10	10.750	10.900	10.750	10.800	10.800	13,020
2023-03-09	11.300	11.300	10.750	11.300	11.300	4,110
2023-03-08	10.800	11.250	10.800	11.250	11.250	1,020
2023-03-07	11.300	11.300	10.750	10.750	10.750	2,121
2023-03-06	11.250	11.250	11.250	11.250	11.250	2,101
2023-03-03	11.300	11.300	10.800	10.850	10.850	12,355
2023-03-02	11.250	11.250	10.800	11.250	11.250	11,007
2023-03-01	10.750	11.250	10.750	11.250	11.250	8,496
2023-02-24	11.600	11.650	11.100	11.100	11.100	27,714
2023-02-23	11.900	12.450	11.000	11.200	11.200	77,637
2023-02-22	10.800	11.900	10.300	11.500	11.500	184,599
2023-02-21	10.000	10.850	10.000	10.500	10.500	141,786
2023-02-20	9.900	10.100	9.900	10.100	10.100	38,507
2023-02-17	9.700	9.780	9.500	9.500	9.500	20,893
2023-02-16	9.500	9.600	9.500	9.600	9.600	2,001
2023-02-15	9.940	9.940	9.940	9.940	9.940	1,000
2023-02-14	9.700	9.700	9.700	9.700	9.700	4,000
2023-02-13	10.100	10.100	10.100	10.100	10.100	0
2023-02-10	10.100	10.100	10.100	10.100	10.100	1,000
2023-02-09	10.050	10.050	9.610	10.050	10.050	1,061
2023-02-08	9.700	9.730	9.700	9.730	9.730	6,000

← NewerPage 15 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-23	0.2253 TWD
2021-10-14	0.1881 TWD
2020-08-20	0.1955 TWD
2019-07-11	0.1578 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.