Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	56.500	56.500	55.200	55.500	55.500	128,048
2023-08-08	56.700	56.700	55.600	56.500	56.500	92,010
2023-08-07	57.200	57.200	56.500	56.600	56.600	82,001
2023-08-04	56.700	57.000	56.000	57.000	57.000	97,351
2023-08-02	57.200	57.200	56.100	56.500	56.500	118,063
2023-08-01	58.200	58.200	57.100	57.200	57.200	84,927
2023-07-31	58.500	58.500	57.600	57.700	57.700	120,001
2023-07-28	58.500	58.500	57.500	58.200	58.200	102,007
2023-07-27	58.500	58.900	58.100	58.400	58.400	197,000
2023-07-26	57.700	58.400	57.100	58.300	58.300	146,590
2023-07-25	57.200	57.500	55.500	57.500	57.500	435,514
2023-07-24	57.500	57.800	57.000	57.300	57.300	150,532
2023-07-21	59.900	59.900	57.600	58.100	58.100	255,211
2023-07-20	57.500	59.800	57.000	59.300	59.300	244,558
2023-07-19	58.800	59.300	57.400	57.400	57.400	376,000
2023-07-18	60.000	60.000	58.500	58.900	58.900	219,765
2023-07-17	61.800	61.800	59.300	60.000	60.000	330,001
2023-07-14	60.100	61.400	60.000	60.900	60.900	112,020
2023-07-13	62.000	62.000	60.000	60.400	60.400	152,102
2023-07-12	61.800	62.000	61.000	61.200	61.200	94,018
2023-07-11	61.900	62.400	61.300	62.100	62.100	39,332
2023-07-10	62.600	62.600	61.000	61.700	61.700	74,065
2023-07-07	62.000	62.000	61.100	61.300	61.300	131,000
2023-07-06	62.800	63.200	62.200	62.300	62.300	106,042
2023-07-05	62.800	63.400	62.600	62.800	62.800	131,000
2023-07-04	63.500	63.500	62.800	63.000	63.000	95,085
2023-07-03	63.100	63.400	62.600	63.300	63.300	121,349
2023-06-30	62.800	63.400	62.600	63.200	63.200	76,101
2023-06-29	63.900	63.900	63.100	63.200	63.200	47,000
2023-06-28	63.400	63.900	63.100	63.700	63.700	142,065
2023-06-27	62.500	63.500	62.400	63.100	63.100	166,354
2023-06-26	65.800	65.800	63.100	63.100	63.100	656,022
2023-06-21	70.100	72.400	70.100	71.300	65.650	656,634
2023-06-20	70.300	70.300	69.900	70.100	64.545	174,502
2023-06-19	69.300	71.100	69.300	70.300	64.730	138,181
2023-06-16	69.000	70.600	69.000	70.100	64.545	93,767
2023-06-15	68.800	69.300	68.600	69.300	63.809	83,201
2023-06-14	67.800	68.900	67.800	68.300	62.888	120,048
2023-06-13	68.900	69.000	67.700	68.300	62.888	194,077
2023-06-12	71.000	71.000	66.000	68.200	62.796	600,315
2023-06-09	73.800	73.800	72.100	72.400	66.663	136,090
2023-06-08	74.200	74.200	72.800	73.500	67.676	174,959
2023-06-07	72.800	73.900	72.600	73.200	67.400	193,085
2023-06-06	72.100	72.200	71.400	72.200	66.479	234,365
2023-06-05	71.300	72.400	71.200	71.800	66.111	191,300
2023-06-02	71.100	72.600	71.100	71.100	65.466	234,351
2023-06-01	71.500	72.300	71.000	72.000	66.295	153,000
2023-05-31	71.900	71.900	70.700	71.400	65.742	54,002
2023-05-30	70.600	72.000	70.200	71.500	65.834	142,000
2023-05-29	70.800	70.900	70.000	70.600	65.006	85,201
2023-05-26	72.000	72.400	69.800	70.000	64.453	199,050
2023-05-25	72.700	72.700	71.600	71.700	66.019	103,355
2023-05-24	72.800	72.800	71.000	72.700	66.939	311,085
2023-05-23	72.400	74.300	71.500	73.200	67.400	620,055
2023-05-22	69.000	72.900	69.000	72.000	66.295	571,909
2023-05-19	69.200	69.400	68.900	69.000	63.533	128,150
2023-05-18	69.500	69.900	69.000	69.200	63.717	165,733
2023-05-17	69.300	69.300	68.300	69.100	63.625	140,214
2023-05-16	68.100	69.400	68.100	68.800	63.348	245,003
2023-05-15	67.100	68.400	67.000	67.900	62.520	212,435

← NewerPage 14 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.