Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11.600	11.600	11.150	11.150	11.150	528,126
2022-02-15	11.600	11.600	11.200	11.250	11.250	1,122,261
2022-02-14	11.150	12.000	11.150	11.500	11.500	1,717,867
2022-02-11	11.400	11.400	11.050	11.150	11.150	556,095
2022-02-10	11.300	11.450	10.950	11.400	11.400	787,311
2022-02-09	10.850	11.300	10.850	11.200	11.200	999,900
2022-02-08	10.500	10.850	10.500	10.800	10.800	683,509
2022-02-07	10.200	10.650	10.100	10.450	10.450	480,866
2022-01-26	10.150	10.250	10.050	10.150	10.150	260,002
2022-01-25	10.350	10.350	10.050	10.050	10.050	433,659
2022-01-24	10.100	10.350	10.000	10.200	10.200	322,533
2022-01-21	10.350	10.450	10.200	10.200	10.200	347,084
2022-01-20	10.600	10.650	10.400	10.450	10.450	398,692
2022-01-19	10.400	10.800	10.400	10.600	10.600	527,019
2022-01-18	10.400	10.500	10.300	10.400	10.400	329,422
2022-01-17	10.050	10.450	9.990	10.400	10.400	597,032
2022-01-14	10.100	10.100	9.680	10.000	10.000	1,345,540
2022-01-13	10.200	10.350	10.100	10.150	10.150	367,672
2022-01-12	10.550	10.550	10.000	10.200	10.200	1,130,746
2022-01-11	10.550	10.600	10.000	10.250	10.250	983,495
2022-01-10	10.500	10.750	10.500	10.600	10.600	428,051
2022-01-07	11.350	11.350	10.450	10.650	10.650	1,819,224
2022-01-06	11.200	11.300	11.100	11.100	11.100	849,317
2022-01-05	11.350	11.550	11.250	11.250	11.250	938,119
2022-01-04	11.450	11.500	11.250	11.350	11.350	1,013,104
2022-01-03	12.000	12.000	11.450	11.500	11.500	1,169,201
2021-12-30	12.050	12.100	11.900	11.900	11.900	881,003
2021-12-29	12.000	12.050	11.800	11.900	11.900	1,423,524
2021-12-28	12.050	12.200	11.900	12.000	12.000	2,002,680
2021-12-27	11.850	12.100	11.800	11.900	11.900	1,257,057
2021-12-24	11.650	11.800	11.500	11.750	11.750	1,594,774
2021-12-23	11.400	11.700	11.400	11.650	11.650	608,566
2021-12-22	11.400	11.400	11.250	11.300	11.300	566,703
2021-12-21	11.500	11.500	11.200	11.350	11.350	619,147
2021-12-20	11.500	11.700	11.300	11.300	11.300	1,221,081
2021-12-17	12.250	12.350	11.600	11.750	11.750	1,841,630
2021-12-16	11.700	12.150	11.700	12.000	12.000	1,521,875
2021-12-15	11.600	11.750	11.500	11.700	11.700	794,003
2021-12-14	12.100	12.100	11.500	11.600	11.600	1,248,261
2021-12-13	12.150	12.250	11.850	12.100	12.100	1,230,087
2021-12-10	12.450	12.450	11.950	12.150	12.150	1,763,851
2021-12-09	11.750	12.500	11.750	12.500	12.500	3,272,846
2021-12-08	11.800	12.200	11.600	11.700	11.700	1,229,368
2021-12-07	11.650	11.850	11.600	11.700	11.700	717,001
2021-12-06	11.600	11.700	11.350	11.650	11.650	601,085
2021-12-03	11.200	11.700	11.200	11.500	11.500	833,526
2021-12-02	11.350	11.400	11.050	11.150	11.150	917,290
2021-12-01	11.400	11.450	11.050	11.400	11.400	671,449
2021-11-30	11.400	11.750	11.150	11.150	11.150	817,612
2021-11-29	11.350	11.700	11.200	11.350	11.350	836,091
2021-11-26	12.100	12.100	11.650	11.650	11.650	922,060
2021-11-25	11.950	12.300	11.800	12.100	12.100	968,159
2021-11-24	12.500	12.500	11.600	12.000	12.000	1,398,740
2021-11-23	11.550	12.200	11.550	11.950	11.950	1,905,350
2021-11-22	11.500	11.800	11.400	11.600	11.600	1,284,250
2021-11-19	11.300	11.600	11.000	11.450	11.450	1,017,434
2021-11-18	11.900	11.900	11.400	11.450	11.450	1,010,979
2021-11-17	11.700	11.750	11.500	11.650	11.650	673,434
2021-11-16	11.500	11.900	11.450	11.650	11.650	1,608,003
2021-11-15	12.150	12.150	11.600	11.650	11.650	2,251,941

← NewerPage 20 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.