Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.050	35.100	34.000	34.100	34.100	922,978
2023-11-03	35.500	35.500	34.900	35.000	35.000	713,938
2023-11-02	35.300	36.050	35.300	35.550	35.550	272,814
2023-11-01	35.950	36.050	35.100	35.750	35.750	358,007
2023-10-31	36.150	36.500	35.000	35.950	35.950	668,434
2023-10-30	36.000	36.200	36.000	36.150	36.150	213,646
2023-10-27	36.550	36.950	36.000	36.000	36.000	363,377
2023-10-26	36.400	36.800	36.300	36.500	36.500	339,494
2023-10-25	36.700	37.150	36.600	36.850	36.850	375,806
2023-10-24	35.800	36.400	35.700	36.400	36.400	515,940
2023-10-23	35.850	35.900	34.800	35.800	35.800	472,074
2023-10-20	35.900	35.950	33.050	35.950	35.950	1,364,760
2023-10-19	35.600	36.200	35.500	35.850	35.850	403,727
2023-10-18	36.100	36.150	35.650	35.750	35.750	652,883
2023-10-17	36.300	36.650	36.100	36.100	36.100	680,976
2023-10-16	37.050	37.050	35.800	36.300	36.300	1,342,617
2023-10-13	37.650	37.750	37.100	37.150	37.150	663,484
2023-10-12	37.750	37.950	37.600	37.650	37.650	423,316
2023-10-11	37.700	38.150	37.500	37.500	37.500	587,913
2023-10-06	37.800	38.500	37.650	37.700	37.700	1,114,559
2023-10-05	37.200	37.750	37.200	37.450	37.450	305,786
2023-10-04	37.200	37.250	37.000	37.100	37.100	565,593
2023-10-03	37.800	37.800	37.200	37.200	37.200	596,359
2023-10-02	38.150	38.250	37.300	37.800	37.800	1,533,172
2023-09-28	36.650	38.150	36.650	38.000	38.000	1,875,078
2023-09-27	36.400	36.750	36.300	36.650	36.650	369,266
2023-09-26	36.950	37.050	36.500	36.500	36.500	447,744
2023-09-25	36.550	37.000	36.400	36.600	36.600	476,760
2023-09-22	36.950	37.150	36.500	36.550	36.550	1,026,700
2023-09-21	37.700	37.850	37.000	37.000	37.000	1,551,183
2023-09-20	37.300	38.000	37.050	37.850	37.850	1,382,170
2023-09-19	37.500	37.550	37.000	37.150	37.150	1,251,839
2023-09-18	37.000	38.250	36.900	37.300	37.300	2,127,011
2023-09-15	36.300	36.700	36.100	36.700	36.700	1,086,266
2023-09-14	36.600	37.100	36.300	36.550	36.550	1,437,024
2023-09-13	35.650	36.550	35.650	36.550	36.550	939,587
2023-09-12	35.600	36.300	35.550	35.700	35.700	1,522,418
2023-09-11	36.150	36.600	35.600	35.600	35.600	1,830,340
2023-09-08	37.000	37.650	36.100	36.250	36.250	2,215,499
2023-09-07	38.000	38.550	37.000	37.200	37.200	1,899,538
2023-09-06	38.600	38.850	38.000	38.000	38.000	1,672,043
2023-09-05	38.300	39.600	38.150	38.450	38.450	2,637,701
2023-09-04	36.600	38.650	36.550	38.300	38.300	4,246,393
2023-09-01	42.000	42.000	38.200	38.200	38.200	10,217,645
2023-08-31	42.000	43.100	41.200	42.400	42.400	8,844,361
2023-08-30	39.000	40.900	38.950	40.900	40.900	8,114,943
2023-08-29	35.950	39.100	34.950	38.800	38.800	8,457,582
2023-08-28	34.200	36.150	34.100	35.950	35.950	4,242,457
2023-08-25	34.050	34.550	33.200	34.100	34.100	2,282,632
2023-08-24	33.450	34.350	33.000	34.050	34.050	2,249,970
2023-08-23	32.750	33.400	32.350	33.250	33.250	1,398,878
2023-08-22	33.050	33.050	32.100	32.750	32.750	1,080,306
2023-08-21	33.150	33.500	32.850	32.950	32.950	1,457,563
2023-08-18	33.050	33.200	32.550	32.650	32.650	1,234,164
2023-08-17	33.000	33.150	32.750	32.900	32.900	1,117,589
2023-08-16	32.650	33.350	32.500	32.850	32.850	1,304,639
2023-08-15	31.100	32.850	31.100	32.750	32.750	1,420,701
2023-08-14	31.500	31.500	30.900	31.000	31.000	1,284,770
2023-08-11	32.500	32.500	31.400	31.700	31.700	1,350,846
2023-08-10	33.000	33.000	32.100	32.100	32.100	1,044,444

← NewerPage 13 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.