Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.000	43.350	42.550	43.050	37.387	44,000
2022-11-03	42.100	43.000	42.050	43.000	37.343	80,466
2022-11-02	42.450	42.800	42.200	42.400	36.822	86,620
2022-11-01	42.950	42.950	42.150	42.250	36.692	31,000
2022-10-31	43.100	43.600	42.200	42.200	36.648	84,000
2022-10-28	43.850	43.850	43.300	43.400	37.691	30,000
2022-10-27	43.400	44.000	42.550	43.500	37.777	76,000
2022-10-26	43.700	43.850	43.200	43.500	37.777	29,019
2022-10-25	43.500	44.350	42.700	43.700	37.951	52,001
2022-10-24	44.950	44.950	43.200	43.500	37.777	70,000
2022-10-21	43.500	44.400	43.500	43.500	37.777	170,101
2022-10-20	46.850	46.900	42.900	42.900	37.256	635,238
2022-10-19	47.650	48.050	47.050	47.650	41.381	26,000
2022-10-18	47.700	48.400	47.050	47.650	41.381	22,150
2022-10-17	46.400	47.700	46.400	47.550	41.295	61,001
2022-10-14	47.400	47.600	46.950	47.450	41.208	15,099
2022-10-13	48.000	48.000	46.000	46.300	40.209	170,358
2022-10-12	47.300	48.100	47.000	47.400	41.164	39,065
2022-10-11	48.950	48.950	47.200	47.300	41.077	69,013
2022-10-07	49.200	50.900	49.200	49.600	43.075	25,000
2022-10-06	50.500	50.800	49.850	50.300	43.683	22,000
2022-10-05	49.800	51.900	49.400	50.200	43.596	122,000
2022-10-04	49.300	50.300	48.450	49.800	43.249	32,002
2022-10-03	47.550	49.000	47.450	49.000	42.554	46,001
2022-09-30	48.600	49.500	48.500	49.100	42.641	71,100
2022-09-29	48.000	49.500	47.650	48.950	42.510	87,065
2022-09-28	49.950	50.900	47.000	47.000	40.817	139,101
2022-09-27	51.400	51.400	49.650	49.750	43.205	93,133
2022-09-26	53.000	53.000	50.500	50.500	43.857	382,166
2022-09-23	54.100	54.900	53.500	53.900	46.809	30,000
2022-09-22	54.100	54.300	53.700	54.100	46.983	41,050
2022-09-21	54.700	55.500	54.300	54.300	47.157	26,000
2022-09-20	55.400	55.500	54.600	55.100	47.851	21,191
2022-09-19	55.100	55.500	54.600	54.600	47.417	42,000
2022-09-16	55.800	55.800	55.200	55.200	47.938	22,733
2022-09-15	55.800	56.900	55.800	55.800	48.459	26,000
2022-09-14	55.900	56.600	55.000	56.100	48.720	30,001
2022-09-13	56.900	56.900	56.100	56.600	49.154	30,001
2022-09-12	57.600	57.600	56.500	56.500	49.067	57,000
2022-09-08	54.500	56.100	54.400	56.100	48.720	45,000
2022-09-07	55.900	55.900	53.800	54.200	47.070	88,001
2022-09-06	56.900	56.900	55.600	56.300	48.893	25,000
2022-09-05	57.400	57.400	55.200	56.400	48.980	84,000
2022-09-02	57.500	58.600	57.400	57.400	49.849	53,000
2022-09-01	58.500	58.500	57.200	57.400	49.849	63,050
2022-08-31	60.300	60.300	58.400	59.000	51.238	103,126
2022-08-30	60.200	61.200	59.600	59.800	51.933	54,042
2022-08-29	61.100	62.000	59.900	59.900	52.020	38,085
2022-08-26	62.000	62.200	61.700	61.800	53.670	14,001
2022-08-25	62.000	62.200	62.000	62.200	54.017	19,000
2022-08-24	62.500	62.500	61.100	61.100	53.062	20,180
2022-08-23	61.900	61.900	61.900	61.900	53.757	7,065
2022-08-22	63.300	65.200	61.000	61.600	53.496	104,000
2022-08-19	64.800	64.800	63.600	64.100	55.667	51,016
2022-08-18	64.700	65.700	64.400	64.900	56.362	54,048
2022-08-17	64.100	68.000	64.100	64.400	55.928	109,136
2022-08-16	65.100	65.500	63.300	63.300	54.973	32,000
2022-08-15	64.100	65.300	63.700	64.600	56.102	43,167
2022-08-12	65.400	65.400	64.100	64.100	55.667	32,100
2022-08-11	64.700	67.000	64.600	64.600	56.102	96,001

← NewerPage 17 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.