Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.250	14.400	13.950	14.050	14.050	434,307
2022-11-03	14.100	14.400	13.750	14.000	14.000	528,119
2022-11-02	13.700	14.750	13.500	14.350	14.350	939,111
2022-11-01	13.250	13.900	13.200	13.500	13.500	522,002
2022-10-31	13.400	13.500	13.100	13.150	13.150	272,384
2022-10-28	13.000	13.200	12.850	12.950	12.950	314,082
2022-10-27	13.000	13.150	12.850	13.000	13.000	215,011
2022-10-26	12.700	12.850	12.500	12.700	12.700	301,005
2022-10-25	12.950	13.000	12.650	12.750	12.750	356,007
2022-10-24	12.650	13.250	12.650	12.950	12.950	297,855
2022-10-21	12.650	12.800	12.550	12.650	12.650	234,016
2022-10-20	13.350	13.350	12.600	12.750	12.750	312,106
2022-10-19	13.150	13.300	13.000	13.150	13.150	292,301
2022-10-18	13.550	13.550	13.100	13.150	13.150	246,474
2022-10-17	13.200	13.300	12.700	13.200	13.200	783,183
2022-10-14	13.600	14.000	12.950	13.700	13.700	1,355,852
2022-10-13	14.100	14.100	12.650	12.750	12.750	1,345,670
2022-10-12	14.400	14.400	13.950	14.050	14.050	273,146
2022-10-11	14.600	14.650	13.950	14.350	14.350	612,572
2022-10-07	14.800	14.800	14.550	14.600	14.600	177,839
2022-10-06	14.900	14.950	14.450	14.600	14.600	329,825
2022-10-05	14.900	15.150	14.650	14.650	14.650	465,493
2022-10-04	15.100	15.150	14.700	14.800	14.800	182,094
2022-10-03	14.700	14.900	14.500	14.600	14.600	292,117
2022-09-30	14.400	14.900	14.400	14.700	14.700	424,262
2022-09-29	15.150	15.500	14.850	14.850	14.850	493,475
2022-09-28	15.300	15.550	14.800	14.850	14.850	817,071
2022-09-27	14.500	15.000	14.450	14.850	14.850	603,362
2022-09-26	15.500	15.750	14.700	14.850	14.850	1,530,478
2022-09-23	16.800	17.050	15.950	15.950	15.950	2,517,469
2022-09-22	16.000	17.400	16.000	17.400	17.400	5,272,973
2022-09-21	14.550	15.850	14.450	15.850	15.850	1,505,831
2022-09-20	14.500	14.550	14.150	14.450	14.450	617,350
2022-09-19	14.800	14.800	14.100	14.300	14.300	874,234
2022-09-16	15.100	15.100	14.400	14.750	14.750	1,599,491
2022-09-15	15.300	15.700	15.200	15.200	15.200	604,620
2022-09-14	15.700	15.700	15.100	15.250	15.250	916,603
2022-09-13	15.650	16.150	15.650	15.800	15.800	586,062
2022-09-12	16.150	16.200	15.500	15.550	15.550	1,234,264
2022-09-08	16.150	16.150	15.650	15.900	15.900	450,040
2022-09-07	15.750	16.150	15.550	15.700	15.700	788,055
2022-09-06	16.550	16.750	15.650	16.000	16.000	1,658,924
2022-09-05	18.100	18.100	16.450	16.500	16.500	3,559,560
2022-09-02	18.200	18.200	17.800	17.850	17.850	841,240
2022-09-01	18.500	18.500	17.950	18.250	18.250	518,662
2022-08-31	18.300	18.600	18.300	18.550	18.550	613,150
2022-08-30	18.200	18.400	18.100	18.300	18.300	494,539
2022-08-29	18.000	18.100	17.600	17.900	17.900	739,742
2022-08-26	18.500	18.700	18.400	18.450	18.450	741,167
2022-08-25	18.350	18.800	18.250	18.500	18.500	1,116,381
2022-08-24	18.200	18.800	18.200	18.250	18.250	1,162,968
2022-08-23	18.100	18.250	17.650	18.150	18.150	2,241,257
2022-08-22	19.000	19.000	18.350	18.350	18.350	1,123,337
2022-08-19	19.200	19.250	18.500	18.550	18.550	2,003,451
2022-08-18	18.600	18.950	18.150	18.750	18.750	1,927,598
2022-08-17	19.550	19.550	18.800	18.900	18.900	2,748,704
2022-08-16	19.900	20.300	18.500	19.850	19.850	5,531,934
2022-08-15	21.400	21.450	19.950	20.100	20.100	3,183,378
2022-08-12	21.300	21.800	21.300	21.350	21.350	852,888
2022-08-11	22.000	22.000	21.300	21.300	21.300	1,637,291

← NewerPage 17 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.