Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.350	10.350	10.350	10.350	10.350	0
2022-11-01	10.350	10.350	10.350	10.350	10.350	0
2022-10-31	10.350	10.350	10.350	10.350	10.350	0
2022-10-28	10.350	10.350	10.350	10.350	10.350	0
2022-10-27	10.350	10.350	10.350	10.350	10.350	1
2022-10-26	10.350	10.350	10.350	10.350	10.350	0
2022-10-25	10.350	10.350	10.350	10.350	10.350	0
2022-10-24	10.350	10.350	10.350	10.350	10.350	1
2022-10-21	10.000	10.000	9.910	9.910	9.910	3,100
2022-10-20	10.250	10.250	10.250	10.250	10.250	0
2022-10-19	10.200	10.300	10.150	10.250	10.250	6,000
2022-10-18	10.600	10.600	10.600	10.600	10.600	1,001
2022-10-17	10.600	10.600	10.600	10.600	10.600	0
2022-10-14	10.700	10.700	10.150	10.600	10.600	17,033
2022-10-13	11.100	11.200	10.200	10.200	10.200	24,127
2022-10-12	11.100	11.100	10.550	11.100	11.100	1,122
2022-10-11	11.100	11.100	10.550	11.100	11.100	2,120
2022-10-07	11.150	11.150	10.850	11.100	11.100	7,529
2022-10-06	11.150	11.150	11.150	11.150	11.150	1,000
2022-10-05	11.150	11.150	11.150	11.150	11.150	10
2022-10-04	11.150	11.150	10.600	10.600	10.600	1,110
2022-10-03	10.600	11.150	10.600	11.150	11.150	10
2022-09-30	10.600	11.150	10.600	11.150	11.150	2,570
2022-09-29	10.600	10.600	10.600	10.600	10.600	1,000
2022-09-28	11.150	11.150	11.150	11.150	11.150	0
2022-09-27	11.150	11.150	11.150	11.150	11.150	510
2022-09-26	11.250	11.600	11.050	11.150	11.150	18,010
2022-09-23	11.200	11.200	11.200	11.200	11.200	0
2022-09-22	11.200	11.200	11.200	11.200	11.200	0
2022-09-21	11.200	11.200	11.200	11.200	11.200	0
2022-09-20	11.200	11.200	11.200	11.200	11.200	0
2022-09-19	11.200	11.200	11.200	11.200	11.200	0
2022-09-16	11.050	11.500	11.050	11.200	11.200	10,708
2022-09-15	11.600	11.600	11.600	11.600	11.600	1,000
2022-09-14	11.600	11.600	11.600	11.600	11.600	0
2022-09-13	11.500	11.600	11.500	11.600	11.600	10,076
2022-09-12	12.100	12.100	12.100	12.100	12.100	0
2022-09-08	12.100	12.100	12.100	12.100	12.100	9
2022-09-07	12.100	12.100	12.100	12.100	12.100	1
2022-09-06	12.150	12.150	11.600	11.600	11.600	2,001
2022-09-05	12.000	12.000	12.000	12.000	12.000	2,001
2022-09-02	12.000	12.000	11.400	12.000	12.000	2,051
2022-09-01	11.400	12.000	11.400	11.600	11.600	4,379
2022-08-31	12.000	12.000	12.000	12.000	12.000	0
2022-08-30	12.000	12.000	12.000	12.000	12.000	1
2022-08-29	11.400	12.000	11.400	12.000	12.000	2,150
2022-08-26	12.000	12.000	12.000	12.000	12.000	0
2022-08-25	12.000	12.000	12.000	12.000	12.000	100
2022-08-24	12.000	12.000	12.000	12.000	12.000	1,195
2022-08-23	12.100	12.100	11.450	12.000	12.000	162,134
2022-08-22	13.000	13.150	12.900	13.150	11.750	458,711
2022-08-19	13.000	13.000	13.000	13.000	11.616	1,100
2022-08-18	13.000	13.000	13.000	13.000	11.616	2,365
2022-08-17	13.000	13.000	12.950	12.950	11.571	57
2022-08-16	12.500	12.950	12.400	12.800	11.437	29,596
2022-08-15	12.650	12.650	12.100	12.300	10.990	35,200
2022-08-12	12.150	12.550	12.150	12.400	11.080	21,327
2022-08-11	12.350	12.800	12.100	12.700	11.348	55,444
2022-08-10	13.600	13.800	11.800	12.800	11.437	218,842
2022-08-09	13.500	13.650	13.400	13.600	12.152	91,300

← NewerPage 17 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.