Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	32.050	32.900	31.300	32.550	32.550	831,878
2024-01-29	32.550	32.750	32.050	32.200	32.200	423,257
2024-01-26	32.650	33.000	32.550	32.600	32.600	364,902
2024-01-25	33.550	33.550	32.700	33.000	33.000	317,819
2024-01-24	33.800	33.800	33.400	33.500	33.500	145,341
2024-01-23	33.100	33.500	33.100	33.500	33.500	175,708
2024-01-22	32.900	33.500	32.900	33.000	33.000	191,250
2024-01-19	33.100	33.350	32.750	32.900	32.900	301,091
2024-01-18	33.100	33.550	33.050	33.050	33.050	189,233
2024-01-17	33.200	33.500	33.000	33.100	33.100	447,308
2024-01-16	34.450	34.450	33.600	33.650	33.650	583,923
2024-01-15	34.200	34.550	34.000	34.450	34.450	343,709
2024-01-12	33.900	33.900	33.500	33.800	33.800	174,335
2024-01-11	33.250	33.900	33.000	33.900	33.900	262,689
2024-01-10	33.350	33.550	32.550	33.250	33.250	780,183
2024-01-09	33.500	33.850	33.250	33.350	33.350	309,764
2024-01-08	33.500	34.000	33.300	33.300	33.300	355,266
2024-01-05	34.100	34.100	33.400	33.450	33.450	604,661
2024-01-04	34.600	34.900	33.800	33.900	33.900	762,757
2024-01-03	35.050	35.050	34.500	34.550	34.550	449,399
2024-01-02	35.200	35.200	34.750	35.150	35.150	267,060
2023-12-29	35.450	35.600	35.150	35.200	35.200	253,923
2023-12-28	35.700	35.700	35.300	35.400	35.400	224,647
2023-12-27	36.300	36.300	35.350	35.450	35.450	305,419
2023-12-26	36.000	36.000	35.550	35.600	35.600	247,119
2023-12-25	35.000	36.300	35.000	35.650	35.650	493,686
2023-12-22	34.700	35.450	34.500	35.000	35.000	499,800
2023-12-21	34.600	35.800	34.500	35.200	35.200	1,140,616
2023-12-20	37.150	37.150	35.700	36.000	36.000	1,961,872
2023-12-19	38.300	38.450	37.000	37.150	37.150	1,416,463
2023-12-18	37.750	39.000	37.300	38.500	38.500	1,977,617
2023-12-15	37.500	37.700	36.600	37.700	37.700	2,020,251
2023-12-14	37.550	38.000	37.500	37.600	37.600	1,161,941
2023-12-13	38.100	38.200	37.550	37.550	37.550	998,526
2023-12-12	38.250	38.650	37.950	38.100	38.100	1,167,028
2023-12-11	38.000	38.300	37.200	37.750	37.750	1,351,203
2023-12-08	38.050	38.450	37.600	37.900	37.900	1,162,234
2023-12-07	37.550	37.800	36.550	37.450	37.450	860,090
2023-12-06	37.550	38.850	37.500	37.550	37.550	685,292
2023-12-05	39.500	39.500	37.750	38.000	38.000	1,602,378
2023-12-04	38.800	39.900	38.800	39.450	39.450	3,390,165
2023-12-01	37.250	38.250	37.250	38.000	38.000	967,722
2023-11-30	37.300	37.600	36.950	37.250	37.250	542,316
2023-11-29	36.700	37.350	36.650	37.300	37.300	728,175
2023-11-28	36.600	37.000	36.450	36.650	36.650	340,184
2023-11-27	36.800	36.800	36.250	36.350	36.350	352,478
2023-11-24	36.850	36.850	36.250	36.350	36.350	366,181
2023-11-23	36.850	37.150	36.700	36.850	36.850	410,745
2023-11-22	36.500	36.900	35.950	36.850	36.850	338,851
2023-11-21	37.150	37.300	36.100	36.600	36.600	680,032
2023-11-20	37.000	37.600	36.600	37.050	37.050	825,553
2023-11-17	35.250	37.450	35.250	37.250	37.250	2,126,429
2023-11-16	34.300	35.350	34.200	35.100	35.100	728,049
2023-11-15	34.150	34.750	34.150	34.300	34.300	403,815
2023-11-14	34.500	34.600	34.000	34.100	34.100	388,375
2023-11-13	35.050	35.050	33.800	34.600	34.600	723,655
2023-11-10	32.950	34.700	32.000	34.700	34.700	1,892,643
2023-11-09	34.300	34.500	32.800	32.950	32.950	1,768,698
2023-11-08	34.300	34.750	34.300	34.300	34.300	346,027
2023-11-07	34.100	34.950	34.100	34.300	34.300	651,702

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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