Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.050	18.600	18.050	18.300	18.300	1,673,879
2023-02-08	18.400	18.550	18.150	18.150	18.150	1,320,362
2023-02-07	17.600	18.250	17.600	18.200	18.200	1,344,738
2023-02-06	18.100	18.100	17.450	17.600	17.600	954,921
2023-02-03	17.900	18.300	17.800	18.100	18.100	701,280
2023-02-02	17.500	17.950	17.500	17.900	17.900	872,493
2023-02-01	17.500	17.600	17.300	17.550	17.550	460,265
2023-01-31	17.900	17.900	17.050	17.500	17.500	408,018
2023-01-30	17.100	17.600	17.100	17.500	17.500	274,835
2023-01-17	16.800	17.050	16.750	17.000	17.000	315,012
2023-01-16	17.200	17.250	16.750	16.850	16.850	545,735
2023-01-13	17.300	17.350	17.100	17.200	17.200	244,295
2023-01-12	17.650	17.650	17.100	17.300	17.300	537,884
2023-01-11	17.750	18.150	17.300	17.500	17.500	658,384
2023-01-10	17.800	18.100	17.500	17.600	17.600	591,383
2023-01-09	17.900	17.950	17.500	17.750	17.750	386,155
2023-01-06	17.400	17.750	17.200	17.750	17.750	388,263
2023-01-05	17.050	17.650	17.050	17.250	17.250	421,078
2023-01-04	16.950	17.250	16.950	17.150	17.150	457,055
2023-01-03	17.750	17.750	17.100	17.100	17.100	740,533
2022-12-30	19.850	19.850	17.850	17.850	17.850	1,063,201
2022-12-29	18.350	18.350	17.800	18.150	18.150	1,154,161
2022-12-28	18.200	18.400	18.050	18.300	18.300	1,169,958
2022-12-27	17.650	18.250	17.650	18.200	18.200	1,451,877
2022-12-26	17.550	18.150	17.550	17.600	17.600	679,491
2022-12-23	17.400	17.800	17.050	17.550	17.550	651,056
2022-12-22	17.300	17.800	17.300	17.400	17.400	575,976
2022-12-21	17.750	17.750	17.100	17.100	17.100	704,015
2022-12-20	17.500	18.450	17.200	17.450	17.450	3,011,698
2022-12-19	16.900	17.450	16.900	17.100	17.100	1,488,800
2022-12-16	16.600	17.400	16.150	16.850	16.850	1,516,685
2022-12-15	15.250	16.750	15.250	16.750	16.750	1,634,652
2022-12-14	15.050	15.400	15.050	15.250	15.250	209,473
2022-12-13	15.500	15.500	14.750	14.900	14.900	825,099
2022-12-12	15.900	15.900	15.400	15.450	15.450	521,311
2022-12-09	16.450	16.450	15.900	16.000	16.000	189,004
2022-12-08	16.300	16.300	15.800	16.100	16.100	225,200
2022-12-07	16.150	16.350	15.950	15.950	15.950	271,130
2022-12-06	16.900	16.900	16.200	16.200	16.200	307,264
2022-12-05	16.600	16.900	16.350	16.600	16.600	384,154
2022-12-02	16.100	16.550	16.000	16.200	16.200	363,058
2022-12-01	16.500	16.750	16.150	16.150	16.150	598,496
2022-11-30	16.800	16.800	16.350	16.500	16.500	468,123
2022-11-29	16.450	17.100	16.450	16.700	16.700	688,821
2022-11-28	16.500	16.700	16.200	16.600	16.600	489,479
2022-11-25	16.300	16.900	16.300	16.500	16.500	905,108
2022-11-24	16.500	16.500	16.100	16.250	16.250	294,026
2022-11-23	16.200	16.250	15.900	16.100	16.100	405,140
2022-11-22	15.900	16.100	15.650	15.700	15.700	780,386
2022-11-21	16.200	16.200	15.800	15.950	15.950	530,470
2022-11-18	16.350	16.700	16.150	16.200	16.200	785,608
2022-11-17	16.400	16.500	16.100	16.350	16.350	996,961
2022-11-16	15.500	16.400	15.350	16.050	16.050	1,415,527
2022-11-15	15.000	15.500	14.700	15.250	15.250	521,517
2022-11-14	14.800	14.800	14.400	14.550	14.550	219,388
2022-11-11	14.700	14.900	14.250	14.550	14.550	717,350
2022-11-10	14.550	14.550	13.900	14.000	14.000	371,661
2022-11-09	15.150	15.150	14.550	14.550	14.550	433,642
2022-11-08	14.200	15.100	14.200	14.550	14.550	652,341
2022-11-07	14.450	14.500	14.150	14.200	14.200	283,005

← NewerPage 16 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.