Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	66.200	67.100	65.900	66.000	57.317	33,001
2022-08-09	68.100	68.100	66.800	67.100	58.273	18,440
2022-08-08	69.000	69.000	67.300	67.400	58.533	35,007
2022-08-05	69.600	69.600	67.700	68.200	59.228	37,000
2022-08-04	69.500	69.500	67.100	68.500	59.489	53,000
2022-08-03	69.000	69.400	68.000	69.400	60.270	61,796
2022-08-02	70.100	70.100	65.900	70.100	60.878	170,733
2022-08-01	69.200	70.200	68.900	69.800	60.617	73,055
2022-07-29	68.100	70.000	67.800	69.100	60.010	226,003
2022-07-28	66.900	68.500	64.800	68.100	59.141	259,309
2022-07-27	64.500	67.000	63.600	67.000	58.186	161,239
2022-07-26	63.500	64.800	63.500	64.800	56.275	52,166
2022-07-25	64.000	64.000	63.500	63.500	55.146	13,005
2022-07-22	63.200	64.600	63.200	64.400	55.928	31,000
2022-07-21	64.200	64.500	63.800	64.100	55.667	40,001
2022-07-20	64.600	64.900	63.300	64.200	55.754	108,050
2022-07-19	60.900	64.900	60.000	64.900	56.362	75,151
2022-07-18	56.100	61.900	56.000	60.900	52.888	100,004
2022-07-15	56.900	57.000	55.900	56.900	49.415	46,001
2022-07-14	55.200	56.600	55.000	56.600	49.154	110,000
2022-07-13	54.000	55.800	54.000	55.700	48.372	89,300
2022-07-12	53.000	54.000	52.400	53.700	46.636	94,116
2022-07-11	53.900	54.400	53.000	53.600	46.549	126,189
2022-07-08	53.800	54.200	53.700	53.900	46.809	28,000
2022-07-07	53.600	54.500	53.100	53.800	46.722	58,001
2022-07-06	53.700	54.900	53.300	53.500	46.462	120,009
2022-07-05	55.700	55.700	53.300	54.500	47.330	150,000
2022-07-04	57.000	57.000	53.500	54.400	47.243	163,001
2022-07-01	61.900	62.000	57.000	57.000	49.501	215,143
2022-06-30	63.700	63.700	61.000	61.000	52.975	130,024
2022-06-29	65.000	65.000	64.200	64.200	55.754	36,100
2022-06-28	65.000	65.000	64.200	64.900	56.362	16,500
2022-06-27	65.100	65.500	65.100	65.300	56.709	28,429
2022-06-24	65.500	65.900	63.700	65.000	56.449	46,814
2022-06-23	66.300	66.600	65.200	65.500	56.883	40,839
2022-06-22	64.600	66.600	63.500	66.600	57.838	143,000
2022-06-21	65.500	65.900	63.400	65.900	57.231	125,148
2022-06-20	67.600	67.600	64.500	64.800	56.275	68,040
2022-06-17	66.300	66.800	66.000	66.600	57.838	24,071
2022-06-16	68.600	68.600	66.500	66.500	57.752	53,001
2022-06-15	67.800	67.900	67.100	67.800	58.881	116,206
2022-06-14	68.500	68.500	66.600	67.000	58.186	142,180
2022-06-13	69.000	69.400	68.500	68.500	59.489	84,020
2022-06-10	70.000	70.800	68.200	69.800	60.617	142,032
2022-06-09	70.500	70.800	70.000	70.800	61.486	43,000
2022-06-08	71.200	71.200	70.700	70.800	61.486	30,018
2022-06-07	71.000	71.400	70.800	70.900	61.573	34,001
2022-06-06	71.000	71.500	71.000	71.300	61.920	125,000
2022-06-02	71.000	71.300	71.000	71.200	61.833	42,018
2022-06-01	72.500	72.500	70.800	71.200	61.833	123,001
2022-05-31	71.700	71.700	71.000	71.200	61.833	112,442
2022-05-30	71.800	72.000	71.400	71.500	62.094	63,002
2022-05-27	71.800	72.200	71.500	71.500	62.094	42,000
2022-05-26	72.800	72.800	71.700	71.700	62.268	38,130
2022-05-25	71.300	72.400	71.300	71.800	62.354	48,120
2022-05-24	72.300	72.300	71.300	71.300	61.920	32,180
2022-05-23	73.600	73.600	71.100	72.100	62.615	77,000
2022-05-20	73.500	73.900	73.000	73.100	63.483	25,360
2022-05-19	72.500	73.700	72.300	73.700	64.004	112,629
2022-05-18	73.900	73.900	73.100	73.900	64.178	107,257

← NewerPage 18 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.