Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	54.200	54.800	54.100	54.400	50.089	69,348
2023-02-08	52.200	54.700	52.200	54.000	49.721	253,017
2023-02-07	52.000	52.300	52.000	52.200	48.064	62,100
2023-02-06	52.000	52.200	51.800	52.100	47.972	64,002
2023-02-03	51.600	52.000	51.300	51.800	47.695	76,007
2023-02-02	51.600	52.100	51.600	51.600	47.511	86,032
2023-02-01	51.700	51.700	51.500	51.500	47.419	62,304
2023-01-31	51.400	51.800	51.300	51.600	47.511	92,001
2023-01-30	50.300	51.500	50.300	51.300	47.235	124,004
2023-01-17	49.850	50.100	49.500	49.950	45.992	44,001
2023-01-16	49.800	50.200	49.600	49.850	45.900	49,001
2023-01-13	50.300	50.600	49.800	49.800	45.854	44,000
2023-01-12	51.800	52.000	50.000	50.100	46.130	155,000
2023-01-11	53.200	53.500	51.700	51.700	47.603	253,268
2023-01-10	49.300	52.700	49.300	52.500	48.340	340,809
2023-01-09	49.100	49.250	49.000	49.150	45.255	22,334
2023-01-06	49.050	49.050	49.000	49.000	45.117	9,001
2023-01-05	49.500	49.500	49.000	49.000	45.117	26,002
2023-01-04	49.150	49.250	49.100	49.200	45.301	32,002
2023-01-03	49.100	49.600	49.000	49.150	45.255	12,001
2022-12-30	49.200	49.500	49.200	49.500	45.578	25,000
2022-12-29	48.700	49.200	48.700	49.100	45.209	11,002
2022-12-28	48.550	49.650	48.550	49.050	45.163	18,015
2022-12-27	49.200	49.650	49.200	49.550	45.624	30,001
2022-12-26	49.250	49.350	49.000	49.250	45.348	19,101
2022-12-23	48.800	49.150	48.700	48.900	45.025	20,000
2022-12-22	48.800	49.650	48.800	48.850	44.979	8,097
2022-12-21	48.850	49.150	48.650	48.800	44.933	49,001
2022-12-20	48.800	49.300	48.500	48.700	44.841	56,053
2022-12-19	48.800	49.100	48.700	48.800	44.933	20,004
2022-12-16	48.650	49.250	48.650	48.700	44.841	31,000
2022-12-15	48.900	49.300	48.900	49.000	45.117	16,030
2022-12-14	49.550	49.550	49.100	49.300	45.394	76,001
2022-12-13	49.100	49.150	48.850	49.100	45.209	25,110
2022-12-12	48.600	49.200	48.300	48.950	45.071	40,001
2022-12-09	48.200	49.400	48.200	48.400	44.565	48,500
2022-12-08	48.550	48.750	48.100	48.450	44.611	82,050
2022-12-07	49.500	49.500	49.050	49.050	45.163	42,050
2022-12-06	50.000	50.200	49.200	49.200	45.301	74,050
2022-12-05	50.500	50.600	50.200	50.200	46.222	82,104
2022-12-02	49.450	51.000	49.450	50.200	46.222	57,002
2022-12-01	49.700	50.000	49.500	49.600	45.670	61,008
2022-11-30	49.700	49.750	49.200	49.650	45.716	45,000
2022-11-29	49.250	49.650	49.100	49.350	45.440	89,000
2022-11-28	49.800	49.800	48.100	49.600	45.670	78,001
2022-11-25	54.400	54.400	52.800	52.800	45.854	512,630
2022-11-24	53.500	53.900	53.500	53.900	46.809	268,579
2022-11-23	53.300	53.800	53.200	53.500	46.462	90,160
2022-11-22	53.800	54.300	53.200	53.300	46.288	155,300
2022-11-21	53.900	55.700	53.600	53.900	46.809	160,011
2022-11-18	53.100	58.400	53.100	53.900	46.809	1,028,375
2022-11-17	51.000	55.900	50.800	53.100	46.114	421,172
2022-11-16	50.600	51.600	50.600	50.900	44.204	141,006
2022-11-15	51.200	51.700	50.000	50.600	43.943	640,968
2022-11-14	46.200	49.200	46.150	49.200	42.728	240,430
2022-11-11	46.250	46.300	44.700	44.750	38.863	56,200
2022-11-10	45.200	45.300	44.500	44.700	38.820	48,012
2022-11-09	45.850	46.800	45.850	46.350	40.252	62,000
2022-11-08	43.800	45.300	43.800	44.700	38.820	129,504
2022-11-07	43.050	44.100	43.050	44.000	38.212	61,610

← NewerPage 16 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.