Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	13.700	13.700	13.650	13.700	12.241	19,800
2022-05-12	14.200	14.200	13.500	13.700	12.241	13,251
2022-05-11	14.200	14.200	14.200	14.200	12.688	0
2022-05-10	14.200	14.200	14.200	14.200	12.688	0
2022-05-09	14.200	14.200	14.200	14.200	12.688	0
2022-05-06	14.200	14.200	14.200	14.200	12.688	0
2022-05-05	14.200	14.200	14.200	14.200	12.688	2,201
2022-05-04	14.200	14.200	14.200	14.200	12.688	957
2022-05-03	14.200	14.200	14.200	14.200	12.688	13
2022-04-29	14.050	14.050	14.050	14.050	12.554	0
2022-04-28	14.050	14.050	14.050	14.050	12.554	0
2022-04-27	14.050	14.050	13.900	14.050	12.554	16,500
2022-04-26	13.800	13.800	13.800	13.800	12.331	0
2022-04-25	14.000	14.000	13.800	13.800	12.331	10,470
2022-04-22	14.000	14.000	14.000	14.000	12.509	3,300
2022-04-21	14.300	14.300	14.000	14.000	12.509	4,895
2022-04-20	14.300	14.300	14.300	14.300	12.777	1
2022-04-19	14.300	14.300	14.300	14.300	12.777	1,100
2022-04-18	14.300	14.300	14.300	14.300	12.777	60
2022-04-15	13.800	13.800	13.800	13.800	12.331	0
2022-04-14	13.800	13.800	13.800	13.800	12.331	11,000
2022-04-13	14.500	14.500	14.500	14.500	12.956	0
2022-04-12	14.500	14.500	14.500	14.500	12.956	2
2022-04-11	14.000	14.000	14.000	14.000	12.509	0
2022-04-08	14.000	14.000	14.000	14.000	12.509	0
2022-04-07	14.000	14.050	13.850	14.000	12.509	27,608
2022-04-06	13.950	14.600	13.950	14.100	12.599	26,400
2022-04-01	14.600	14.600	14.600	14.600	13.045	3
2022-03-31	14.350	14.350	14.350	14.350	12.822	5,500
2022-03-30	14.350	14.350	14.350	14.350	12.822	2,200
2022-03-29	14.350	14.350	14.350	14.350	12.822	0
2022-03-28	14.350	14.350	14.350	14.350	12.822	2,200
2022-03-25	14.250	14.250	14.250	14.250	12.733	1,100
2022-03-24	14.500	14.500	13.800	14.050	12.554	66,607
2022-03-23	14.300	14.550	14.300	14.300	12.777	20,289
2022-03-22	14.000	14.800	14.000	14.450	12.911	125,150
2022-03-21	13.450	13.450	13.450	13.450	12.018	0
2022-03-18	13.450	13.450	13.450	13.450	12.018	5
2022-03-17	13.450	13.450	12.800	12.800	11.437	2
2022-03-16	12.850	12.850	12.850	12.850	11.482	1
2022-03-15	13.150	13.150	13.100	13.100	11.705	11,000
2022-03-14	13.100	13.100	13.100	13.100	11.705	0
2022-03-11	13.100	13.100	13.100	13.100	11.705	0
2022-03-10	13.100	13.100	13.100	13.100	11.705	0
2022-03-09	13.100	13.100	13.100	13.100	11.705	0
2022-03-08	13.150	13.150	13.100	13.100	11.705	11,000
2022-03-07	13.150	13.150	13.150	13.150	11.750	37
2022-03-04	13.700	13.700	13.700	13.700	12.241	0
2022-03-03	13.150	13.700	13.150	13.700	12.241	1,134
2022-03-02	13.150	13.150	13.150	13.150	11.750	0
2022-03-01	13.150	13.150	13.150	13.150	11.750	0
2022-02-25	13.150	13.150	13.150	13.150	11.750	0
2022-02-24	13.150	13.150	13.150	13.150	11.750	0
2022-02-23	13.150	13.150	13.150	13.150	11.750	0
2022-02-22	13.150	13.150	13.150	13.150	11.750	1,100
2022-02-21	12.750	12.750	12.750	12.750	11.392	0
2022-02-18	12.750	12.750	12.750	12.750	11.392	0
2022-02-17	12.750	12.750	12.750	12.750	11.392	0
2022-02-16	12.750	12.750	12.750	12.750	11.392	1,100
2022-02-15	13.350	13.350	13.350	13.350	11.929	1,100

← NewerPage 19 of 21 · 1,220 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.