Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	32.600	33.150	32.200	32.400	32.400	1,046,655
2023-08-08	33.750	33.800	32.600	32.600	32.600	1,522,319
2023-08-07	33.250	33.900	32.900	33.800	33.800	1,516,212
2023-08-04	31.800	33.200	31.800	32.900	32.900	891,072
2023-08-02	32.600	32.650	31.550	32.150	32.150	1,605,937
2023-08-01	35.350	35.350	32.100	32.300	32.300	5,465,508
2023-07-31	33.050	35.500	33.050	35.250	35.250	5,918,789
2023-07-28	33.700	34.150	32.300	33.050	33.050	3,526,080
2023-07-27	32.500	33.400	32.300	33.400	33.400	2,238,948
2023-07-26	32.200	32.700	32.050	32.200	32.200	1,200,817
2023-07-25	32.950	33.250	32.100	32.500	32.500	2,321,019
2023-07-24	32.000	33.200	31.050	32.800	32.800	2,339,100
2023-07-21	31.850	32.400	31.400	31.950	31.950	1,367,779
2023-07-20	31.100	32.450	31.100	31.850	31.850	2,736,716
2023-07-19	31.550	31.850	30.500	30.800	30.800	1,456,476
2023-07-18	32.200	32.250	31.350	31.550	31.550	1,963,501
2023-07-17	31.150	31.700	31.100	31.550	31.550	1,471,566
2023-07-14	30.150	30.850	29.850	30.850	30.850	1,265,588
2023-07-13	29.800	30.500	29.550	29.850	29.850	1,204,298
2023-07-12	30.500	30.500	29.550	29.850	29.850	2,149,809
2023-07-11	31.400	31.400	30.500	30.500	30.500	1,332,966
2023-07-10	31.150	31.750	30.400	30.500	30.500	1,742,990
2023-07-07	31.300	31.300	30.250	31.150	31.150	1,766,592
2023-07-06	32.400	32.400	31.200	31.350	31.350	3,198,206
2023-07-05	32.900	33.450	32.400	32.450	32.450	3,721,809
2023-07-04	31.600	32.350	31.350	31.750	31.750	2,418,661
2023-07-03	32.050	32.050	30.700	31.600	31.600	3,048,037
2023-06-30	33.500	33.500	31.250	32.000	32.000	6,100,516
2023-06-29	33.950	34.250	33.200	33.750	33.750	5,067,360
2023-06-28	32.000	34.000	31.250	33.850	33.850	7,942,334
2023-06-27	30.100	32.000	30.050	31.900	31.900	7,788,185
2023-06-26	29.150	29.950	29.150	29.850	29.850	2,007,882
2023-06-21	30.550	30.550	28.550	29.200	29.200	5,104,106
2023-06-20	30.150	31.050	29.850	30.550	30.550	6,198,854
2023-06-19	27.950	30.200	27.750	29.900	29.900	7,677,759
2023-06-16	28.000	28.100	27.200	27.950	27.950	2,184,203
2023-06-15	28.050	28.150	27.700	27.950	27.950	1,362,765
2023-06-14	28.600	28.600	27.950	28.000	28.000	2,309,076
2023-06-13	28.500	29.150	28.300	28.350	28.350	2,083,950
2023-06-12	28.850	28.900	28.200	28.250	28.250	1,081,819
2023-06-09	28.650	28.950	28.350	28.600	28.600	1,419,737
2023-06-08	28.400	29.750	28.000	28.350	28.350	4,720,100
2023-06-07	28.150	28.900	28.000	28.000	28.000	2,377,381
2023-06-06	28.450	28.550	27.900	28.150	28.150	929,253
2023-06-05	27.800	28.500	27.250	28.350	28.350	1,459,023
2023-06-02	28.850	28.850	27.800	27.800	27.800	2,094,143
2023-06-01	28.800	29.050	28.100	28.600	28.600	1,873,448
2023-05-31	28.000	29.500	27.750	29.050	29.050	4,122,711
2023-05-30	27.100	27.250	26.100	27.100	27.100	1,391,362
2023-05-29	26.600	27.100	26.300	26.750	26.750	1,607,880
2023-05-26	27.200	27.300	26.150	26.600	26.600	3,210,727
2023-05-25	27.850	28.000	27.100	27.150	27.150	2,154,664
2023-05-24	28.650	28.700	27.500	27.800	27.800	2,159,481
2023-05-23	28.750	29.250	28.500	28.650	28.650	1,242,004
2023-05-22	28.650	29.250	28.500	28.750	28.750	1,086,495
2023-05-19	29.450	29.950	28.700	28.700	28.700	2,191,801
2023-05-18	29.600	29.700	29.250	29.350	29.350	1,331,477
2023-05-17	30.000	30.450	29.350	29.450	29.450	2,044,848
2023-05-16	28.200	30.100	28.200	30.050	30.050	3,395,890
2023-05-15	28.000	28.300	27.250	28.200	28.200	1,033,480

← NewerPage 14 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.