Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	66.200	67.300	66.000	67.100	61.783	120,007
2023-05-11	66.800	66.800	65.700	66.200	60.954	116,284
2023-05-10	67.000	67.300	66.700	66.800	61.507	91,050
2023-05-09	67.900	68.100	66.900	67.500	62.151	131,487
2023-05-08	68.700	69.800	67.000	67.500	62.151	448,001
2023-05-05	67.300	67.500	66.500	66.700	61.415	76,542
2023-05-04	67.100	67.600	67.000	67.200	61.875	45,001
2023-05-03	67.300	67.500	67.000	67.300	61.967	31,007
2023-05-02	67.100	67.700	66.700	67.300	61.967	83,135
2023-04-28	66.800	67.900	66.800	67.500	62.151	78,115
2023-04-27	66.200	67.000	66.200	66.800	61.507	59,020
2023-04-26	66.100	66.600	65.500	66.300	61.046	67,032
2023-04-25	67.200	67.700	65.800	66.100	60.862	121,123
2023-04-24	67.000	68.700	67.000	67.300	61.967	75,555
2023-04-21	68.000	69.400	66.700	66.900	61.599	190,398
2023-04-20	68.200	68.800	66.800	68.000	62.612	140,002
2023-04-19	71.300	71.300	68.000	68.200	62.796	410,352
2023-04-18	67.800	70.800	67.700	70.700	65.098	545,014
2023-04-17	66.700	68.300	66.700	67.600	62.243	232,782
2023-04-14	67.600	67.600	66.500	66.500	61.231	93,001
2023-04-13	66.900	66.900	65.900	66.400	61.139	97,177
2023-04-12	67.200	67.800	66.800	66.900	61.599	89,119
2023-04-11	67.000	67.600	67.000	67.100	61.783	49,210
2023-04-10	66.600	67.900	65.700	67.500	62.151	115,000
2023-04-07	66.500	66.700	65.700	66.400	61.139	57,065
2023-04-06	66.000	67.100	65.300	66.500	61.231	84,020
2023-03-31	67.300	67.300	65.500	66.000	60.770	146,637
2023-03-30	69.500	69.500	66.100	66.500	61.231	225,823
2023-03-29	65.300	69.200	65.300	67.400	62.059	516,176
2023-03-28	69.500	69.600	64.900	65.000	59.849	697,048
2023-03-27	64.100	68.600	64.100	68.600	63.164	884,143
2023-03-24	62.700	62.900	62.300	62.400	57.456	47,315
2023-03-23	62.300	62.900	62.100	62.500	57.548	47,005
2023-03-22	63.000	63.000	62.300	62.400	57.456	39,332
2023-03-21	62.900	63.400	62.000	63.100	58.100	97,025
2023-03-20	62.900	63.800	62.500	62.900	57.916	56,001
2023-03-17	61.200	62.800	60.600	62.800	57.824	112,347
2023-03-16	62.500	62.500	60.500	60.500	55.706	101,007
2023-03-15	62.200	62.300	61.400	61.400	56.535	44,007
2023-03-14	61.000	62.300	60.200	61.100	56.259	99,003
2023-03-13	62.000	62.700	60.600	61.400	56.535	136,006
2023-03-10	63.700	65.000	60.500	62.000	57.087	343,201
2023-03-09	65.200	66.800	65.200	65.700	60.494	90,008
2023-03-08	66.900	66.900	65.100	65.100	59.942	71,021
2023-03-07	66.100	67.000	63.900	66.900	61.599	249,634
2023-03-06	66.900	67.400	65.500	66.600	61.323	319,059
2023-03-03	67.100	67.800	66.300	67.100	61.783	322,109
2023-03-02	64.900	67.100	64.300	66.500	61.231	270,366
2023-03-01	63.300	65.300	62.800	65.100	59.942	259,100
2023-02-24	64.800	64.800	62.500	63.000	58.008	307,002
2023-02-23	60.000	63.600	60.000	62.500	57.548	431,933
2023-02-22	58.800	60.500	58.000	59.800	55.062	314,003
2023-02-21	57.500	59.500	56.900	58.800	54.141	346,002
2023-02-20	54.800	56.900	54.800	56.600	52.115	162,474
2023-02-17	54.100	55.500	54.000	54.800	50.458	72,003
2023-02-16	54.900	54.900	53.900	54.300	49.997	75,050
2023-02-15	54.700	55.700	54.300	54.400	50.089	67,443
2023-02-14	53.800	55.000	53.700	54.500	50.182	154,018
2023-02-13	52.800	53.100	52.400	52.800	48.616	79,181
2023-02-10	54.300	55.100	53.700	53.700	49.445	111,101

← NewerPage 15 of 21 · 1,222 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.