Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	59.100	60.200	59.100	60.100	60.100	175,200
2023-11-03	59.000	59.300	58.700	58.800	58.800	58,268
2023-11-02	58.900	60.300	58.600	58.800	58.800	137,001
2023-11-01	57.600	58.500	57.600	58.300	58.300	85,063
2023-10-31	59.200	59.200	57.500	57.600	57.600	207,060
2023-10-30	61.100	61.400	59.400	59.400	59.400	231,300
2023-10-27	59.800	60.700	59.000	60.600	60.600	335,098
2023-10-26	58.000	60.300	57.800	59.000	59.000	223,334
2023-10-25	58.600	59.500	58.500	58.600	58.600	199,100
2023-10-24	58.000	60.000	57.900	58.400	58.400	331,100
2023-10-23	60.300	60.900	57.800	57.900	57.900	1,182,166
2023-10-20	54.500	60.300	53.800	60.300	60.300	892,889
2023-10-19	54.100	55.000	54.100	54.900	54.900	50,000
2023-10-18	55.400	55.400	54.100	54.100	54.100	70,013
2023-10-17	55.700	56.000	55.100	55.400	55.400	88,366
2023-10-16	55.100	55.800	55.000	55.700	55.700	152,050
2023-10-13	55.100	55.400	54.900	54.900	54.900	136,332
2023-10-12	53.400	55.500	53.200	54.800	54.800	191,224
2023-10-11	52.900	52.900	51.900	51.900	51.900	42,261
2023-10-06	52.400	52.600	52.100	52.200	52.200	26,002
2023-10-05	52.100	52.500	52.000	52.200	52.200	55,001
2023-10-04	52.300	52.300	51.800	52.100	52.100	42,000
2023-10-03	53.000	53.300	52.200	52.500	52.500	78,668
2023-10-02	53.300	53.300	52.500	52.600	52.600	56,000
2023-09-28	52.700	53.400	52.400	52.500	52.500	71,006
2023-09-27	52.200	53.500	52.200	52.800	52.800	41,006
2023-09-26	53.500	53.500	52.000	52.600	52.600	124,010
2023-09-25	54.000	54.000	53.400	53.600	53.600	30,005
2023-09-22	53.700	54.100	53.700	54.000	54.000	15,000
2023-09-21	54.100	54.100	53.000	53.200	53.200	83,114
2023-09-20	55.000	55.000	54.200	54.200	54.200	66,010
2023-09-19	54.700	55.300	54.600	55.000	55.000	91,000
2023-09-18	53.700	54.600	53.500	54.600	54.600	63,002
2023-09-15	53.200	53.500	53.100	53.400	53.400	50,001
2023-09-14	53.200	53.700	52.800	53.400	53.400	44,001
2023-09-13	53.000	53.400	53.000	53.400	53.400	16,003
2023-09-12	53.500	53.500	53.000	53.100	53.100	33,726
2023-09-11	54.500	54.500	53.300	53.300	53.300	66,500
2023-09-08	54.800	54.900	54.200	54.500	54.500	72,000
2023-09-07	54.700	55.100	54.500	54.700	54.700	37,095
2023-09-06	54.600	55.000	54.600	55.000	55.000	64,001
2023-09-05	55.100	55.100	54.800	54.900	54.900	21,000
2023-09-04	54.600	55.300	54.600	55.100	55.100	53,166
2023-09-01	54.300	55.000	54.200	54.600	54.600	57,000
2023-08-31	54.000	54.200	54.000	54.200	54.200	32,000
2023-08-30	53.100	54.900	53.100	54.700	54.700	177,100
2023-08-29	53.200	54.000	53.200	53.500	53.500	36,000
2023-08-28	52.800	54.200	52.800	53.200	53.200	75,001
2023-08-25	52.000	53.200	52.000	53.200	53.200	61,015
2023-08-24	52.800	52.900	52.000	52.300	52.300	35,000
2023-08-23	52.000	52.600	51.900	52.400	52.400	58,033
2023-08-22	52.800	52.900	52.000	52.000	52.000	74,015
2023-08-21	52.200	52.400	52.200	52.200	52.200	60,031
2023-08-18	53.500	53.500	52.200	52.200	52.200	131,600
2023-08-17	52.400	53.800	51.800	53.300	53.300	150,150
2023-08-16	52.000	52.900	51.000	52.600	52.600	251,000
2023-08-15	51.100	52.000	50.800	51.400	51.400	368,001
2023-08-14	53.600	53.600	51.100	51.100	51.100	405,004
2023-08-11	52.900	54.200	52.900	54.000	54.000	208,258
2023-08-10	55.500	55.500	52.900	52.900	52.900	600,001

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	5.0000 TWD
2022-11-28	3.0000 TWD
2022-03-31	3.0000 TWD
2021-11-23	3.0000 TWD
2021-04-26	3.6500 TWD
2020-12-21	2.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.