Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	13.400	13.400	13.400	13.400	11.973	0
2022-02-11	13.400	13.400	13.400	13.400	11.973	0
2022-02-10	13.400	13.400	13.400	13.400	11.973	0
2022-02-09	13.400	13.400	13.400	13.400	11.973	0
2022-02-08	13.400	13.400	13.400	13.400	11.973	1
2022-02-07	12.750	13.400	12.750	13.400	11.973	441
2022-01-26	13.000	13.000	13.000	13.000	11.616	5,500
2022-01-25	12.900	13.000	12.900	12.900	11.526	19,800
2022-01-24	13.000	13.000	13.000	13.000	11.616	0
2022-01-21	13.000	13.000	13.000	13.000	11.616	0
2022-01-20	13.000	13.000	13.000	13.000	11.616	0
2022-01-19	13.000	13.000	13.000	13.000	11.616	0
2022-01-18	13.000	13.100	12.900	13.000	11.616	38,500
2022-01-17	13.350	13.350	13.350	13.350	11.929	0
2022-01-14	13.300	13.600	13.300	13.350	11.929	13,053
2022-01-13	13.450	13.450	13.450	13.450	12.018	0
2022-01-12	13.450	13.450	13.450	13.450	12.018	0
2022-01-11	13.450	13.450	13.450	13.450	12.018	2,462
2022-01-10	14.100	14.100	14.100	14.100	12.599	1,100
2022-01-07	14.150	14.150	14.150	14.150	12.643	4,400
2022-01-06	14.150	14.150	14.150	14.150	12.643	0
2022-01-05	14.150	14.150	14.150	14.150	12.643	0
2022-01-04	14.150	14.150	14.150	14.150	12.643	1,100
2022-01-03	14.250	14.250	13.550	14.050	12.554	3,880
2021-12-30	14.000	14.050	14.000	14.050	12.554	2,200
2021-12-29	14.050	14.050	14.050	14.050	12.554	3,345
2021-12-28	13.500	14.800	13.500	14.050	12.554	68,332
2021-12-27	13.500	13.500	13.500	13.500	12.063	0
2021-12-24	12.900	13.500	12.900	13.500	12.063	4,398
2021-12-23	12.900	12.900	12.900	12.900	11.526	35
2021-12-22	12.950	12.950	12.950	12.950	11.571	1,100
2021-12-21	12.950	12.950	12.950	12.950	11.571	0
2021-12-20	12.950	12.950	12.950	12.950	11.571	0
2021-12-17	12.950	12.950	12.950	12.950	11.571	3,300
2021-12-16	12.950	13.550	12.950	13.550	12.107	6
2021-12-15	13.600	13.600	13.600	13.600	12.152	1
2021-12-14	12.950	12.950	12.950	12.950	11.571	0
2021-12-13	12.950	12.950	12.950	12.950	11.571	0
2021-12-10	12.950	12.950	12.950	12.950	11.571	0
2021-12-09	12.950	12.950	12.950	12.950	11.571	372
2021-12-08	12.950	13.600	12.950	13.600	12.152	13
2021-12-07	13.600	13.600	13.600	13.600	12.152	0
2021-12-06	13.600	13.600	12.950	13.600	12.152	244
2021-12-03	12.950	12.950	12.950	12.950	11.571	0
2021-12-02	12.950	12.950	12.950	12.950	11.571	0
2021-12-01	12.950	12.950	12.950	12.950	11.571	2,200
2021-11-30	13.000	13.000	12.950	12.950	11.571	111
2021-11-29	13.600	13.600	13.600	13.600	12.152	0
2021-11-26	13.000	13.600	13.000	13.600	12.152	9,163
2021-11-25	13.000	13.000	13.000	13.000	11.616	1,100
2021-11-24	13.000	13.000	13.000	13.000	11.616	38
2021-11-23	13.000	13.000	13.000	13.000	11.616	1,764
2021-11-22	13.000	13.000	13.000	13.000	11.616	550
2021-11-19	13.000	13.000	13.000	13.000	11.616	0
2021-11-18	13.000	13.000	13.000	13.000	11.616	198
2021-11-17	13.000	13.650	13.000	13.000	11.616	1,030
2021-11-16	13.000	13.600	13.000	13.600	12.152	12
2021-11-15	13.650	13.650	13.650	13.650	12.197	0
2021-11-12	13.650	13.650	13.000	13.650	12.197	11
2021-11-11	13.000	13.650	13.000	13.650	12.197	3

← NewerPage 20 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.