Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.100	22.100	21.650	21.850	21.850	1,007,522
2022-08-09	21.600	22.300	21.600	21.850	21.850	1,118,582
2022-08-08	22.000	22.600	21.600	21.950	21.950	1,378,994
2022-08-05	21.550	22.900	21.550	22.500	22.500	1,865,350
2022-08-04	21.650	21.750	20.750	21.250	21.250	1,503,813
2022-08-03	21.400	21.900	21.150	21.650	21.650	1,492,489
2022-08-02	22.000	22.100	21.450	21.500	21.500	2,258,851
2022-08-01	23.050	23.150	22.300	22.400	22.400	2,548,792
2022-07-29	22.100	23.350	21.950	23.200	23.200	3,913,009
2022-07-28	22.400	22.500	21.400	21.500	21.500	2,174,819
2022-07-27	22.350	22.750	21.550	21.700	21.700	2,246,805
2022-07-26	22.750	22.800	22.100	22.350	22.350	2,264,287
2022-07-25	22.900	23.400	22.100	22.750	22.750	3,454,412
2022-07-22	21.650	23.350	21.250	23.000	23.000	5,500,087
2022-07-21	21.100	21.500	20.650	21.300	21.300	1,590,124
2022-07-20	22.100	22.450	21.050	21.050	21.050	3,998,875
2022-07-19	20.500	22.650	20.300	22.150	22.150	6,392,745
2022-07-18	19.000	20.600	18.900	20.600	20.600	4,499,058
2022-07-15	18.900	19.300	18.700	18.750	18.750	821,862
2022-07-14	18.500	18.750	18.350	18.700	18.700	368,063
2022-07-13	18.500	18.950	18.300	18.550	18.550	765,241
2022-07-12	18.300	18.300	17.850	18.000	18.000	614,101
2022-07-11	18.700	18.700	18.200	18.500	18.500	326,234
2022-07-08	18.300	19.000	18.000	18.200	18.200	885,831
2022-07-07	18.000	18.500	17.600	18.250	18.250	574,457
2022-07-06	18.300	18.850	17.700	17.700	17.700	818,912
2022-07-05	18.250	18.800	18.000	18.300	18.300	674,611
2022-07-04	17.700	18.500	17.700	18.000	18.000	686,701
2022-07-01	18.000	18.300	17.550	17.600	17.600	1,127,385
2022-06-30	19.500	19.500	18.300	18.300	18.300	1,192,062
2022-06-29	19.200	19.750	18.900	19.300	19.300	791,665
2022-06-28	19.800	19.900	19.100	19.200	19.200	637,659
2022-06-27	18.750	20.100	18.750	19.800	19.800	1,572,604
2022-06-24	18.250	18.850	18.250	18.700	18.700	626,808
2022-06-23	18.450	18.700	18.150	18.250	18.250	526,275
2022-06-22	19.050	19.550	18.400	18.450	18.450	1,063,972
2022-06-21	18.500	19.100	18.000	18.950	18.950	1,110,762
2022-06-20	18.800	19.150	18.300	18.400	18.400	1,435,833
2022-06-17	18.600	19.500	18.600	19.000	19.000	1,079,542
2022-06-16	20.000	20.050	19.050	19.100	19.100	1,104,298
2022-06-15	19.300	20.000	19.300	19.350	19.350	899,904
2022-06-14	19.800	20.350	19.250	19.650	19.650	1,773,991
2022-06-13	19.000	20.900	19.000	20.000	20.000	2,595,048
2022-06-10	20.200	20.600	19.700	19.850	19.850	3,019,823
2022-06-09	19.100	20.950	19.000	20.950	20.950	5,821,032
2022-06-08	17.400	19.100	17.200	19.100	19.100	3,035,426
2022-06-07	17.300	17.850	17.300	17.400	17.400	563,394
2022-06-06	17.650	17.650	17.300	17.300	17.300	698,733
2022-06-02	17.800	17.950	17.450	17.600	17.600	660,197
2022-06-01	18.150	18.150	17.800	17.800	17.800	501,312
2022-05-31	18.200	18.200	17.700	17.900	17.900	1,383,665
2022-05-30	17.600	18.300	17.600	18.200	18.200	1,637,732
2022-05-27	17.950	17.950	16.950	17.450	17.450	2,111,590
2022-05-26	17.800	18.250	17.400	17.450	17.450	1,015,028
2022-05-25	17.600	18.050	17.550	17.700	17.700	778,704
2022-05-24	18.200	18.500	17.550	17.600	17.600	1,307,082
2022-05-23	18.000	18.050	17.500	17.800	17.800	2,578,252
2022-05-20	19.400	19.500	18.300	18.400	18.400	1,957,468
2022-05-19	18.450	19.150	18.150	19.050	19.050	1,193,337
2022-05-18	19.100	19.400	18.850	18.950	18.950	1,234,731

← NewerPage 18 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.