Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.250	19.700	18.650	19.100	19.100	1,145,576
2022-05-16	19.200	19.950	19.100	19.250	19.250	2,214,340
2022-05-13	18.700	19.600	18.350	19.150	19.150	1,843,720
2022-05-12	18.950	19.200	18.100	18.600	18.600	3,169,898
2022-05-11	19.500	20.350	19.500	19.500	19.500	5,122,656
2022-05-10	17.650	19.350	17.650	19.350	19.350	2,922,182
2022-05-09	18.900	18.900	17.500	17.600	17.600	3,351,400
2022-05-06	18.050	18.900	17.950	18.500	18.500	2,237,302
2022-05-05	19.700	20.000	18.750	18.900	18.900	1,740,052
2022-05-04	19.450	19.450	18.700	18.900	18.900	1,775,529
2022-05-03	18.500	19.900	18.500	19.450	19.450	2,410,306
2022-04-29	19.600	20.200	19.000	19.300	19.300	2,903,120
2022-04-28	20.300	20.800	19.200	19.400	19.400	5,151,429
2022-04-27	21.000	21.900	20.850	20.850	20.850	5,861,196
2022-04-26	24.100	24.300	23.000	23.150	23.150	3,816,256
2022-04-25	23.000	24.100	22.200	24.100	24.100	6,406,600
2022-04-22	21.800	24.250	21.600	24.050	24.050	9,130,309
2022-04-21	20.200	22.200	20.150	22.200	22.200	4,955,008
2022-04-20	20.450	20.450	19.500	20.200	20.200	2,244,501
2022-04-19	19.850	20.400	19.400	19.900	19.900	3,567,422
2022-04-18	21.850	21.900	20.300	20.450	20.450	4,205,447
2022-04-15	20.500	22.400	20.400	21.900	21.900	6,525,545
2022-04-14	21.100	21.150	19.400	20.600	20.600	6,673,587
2022-04-13	21.500	22.000	20.950	20.950	20.950	3,394,194
2022-04-12	22.350	22.700	21.350	22.100	22.100	2,768,720
2022-04-11	23.750	23.750	20.500	22.700	22.700	6,386,107
2022-04-08	20.900	22.150	20.900	22.150	22.150	3,507,285
2022-04-07	20.500	21.500	19.800	20.150	20.150	6,380,761
2022-04-06	18.250	20.100	18.250	20.100	20.100	4,255,686
2022-04-01	18.200	18.300	17.550	18.300	18.300	2,350,117
2022-03-31	18.100	18.400	17.850	18.000	18.000	1,934,460
2022-03-30	17.600	18.350	17.400	18.100	18.100	3,332,707
2022-03-29	18.200	18.200	17.050	17.600	17.600	4,011,919
2022-03-28	16.850	18.250	16.300	18.200	18.200	7,937,810
2022-03-25	16.750	17.500	16.000	16.850	16.850	10,088,490
2022-03-24	15.400	16.750	15.050	16.750	16.750	10,417,079
2022-03-23	15.400	15.800	14.700	15.250	15.250	6,447,117
2022-03-22	14.900	15.750	14.300	15.400	15.400	13,337,921
2022-03-21	13.350	14.650	13.050	14.650	14.650	12,501,448
2022-03-18	12.300	13.350	12.300	13.350	13.350	9,544,296
2022-03-17	12.350	12.450	12.000	12.150	12.150	1,705,900
2022-03-16	12.100	12.400	11.800	12.000	12.000	1,442,318
2022-03-15	12.650	12.650	11.600	11.850	11.850	2,273,735
2022-03-14	13.250	13.400	12.250	12.650	12.650	4,217,390
2022-03-11	12.000	13.200	11.950	13.050	13.050	4,926,750
2022-03-10	11.800	12.600	11.500	12.000	12.000	3,709,535
2022-03-09	10.900	11.900	10.900	11.900	11.900	3,494,199
2022-03-08	11.200	11.450	10.800	10.850	10.850	834,656
2022-03-07	11.750	11.750	11.150	11.300	11.300	1,268,324
2022-03-04	11.600	11.900	11.500	11.650	11.650	1,536,908
2022-03-03	11.550	11.600	11.400	11.450	11.450	633,109
2022-03-02	11.400	11.650	11.400	11.500	11.500	769,220
2022-03-01	10.900	11.600	10.900	11.550	11.550	848,107
2022-02-25	10.700	10.950	10.650	10.800	10.800	423,096
2022-02-24	11.300	11.300	10.650	10.700	10.700	771,399
2022-02-23	11.150	11.350	11.150	11.300	11.300	181,000
2022-02-22	11.300	11.500	11.050	11.200	11.200	550,063
2022-02-21	11.800	11.800	11.450	11.500	11.500	585,061
2022-02-18	11.300	11.700	11.300	11.500	11.500	555,460
2022-02-17	11.200	11.600	11.200	11.300	11.300	645,200

← NewerPage 19 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.