Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	73.200	74.000	71.300	74.000	64.265	109,001
2022-05-16	70.600	74.000	70.400	74.000	64.265	246,279
2022-05-13	71.900	73.000	70.600	71.900	62.441	65,001
2022-05-12	72.600	72.600	71.900	71.900	62.441	29,115
2022-05-11	72.500	72.800	72.200	72.600	63.049	70,127
2022-05-10	72.200	72.300	71.800	72.300	62.789	31,500
2022-05-09	71.600	72.800	71.600	72.200	62.702	13,010
2022-05-06	71.200	73.000	71.200	72.900	63.310	41,367
2022-05-05	72.500	73.500	72.400	73.000	63.397	59,134
2022-05-04	72.300	72.300	71.400	72.000	62.528	26,000
2022-05-03	71.400	71.900	71.100	71.400	62.007	64,015
2022-04-29	71.700	72.000	71.500	71.500	62.094	36,366
2022-04-28	72.000	72.000	71.100	71.700	62.268	13,000
2022-04-27	71.000	71.600	70.700	70.800	61.486	47,015
2022-04-26	73.400	73.400	71.700	72.300	62.789	33,001
2022-04-25	72.200	73.000	72.000	72.300	62.789	19,015
2022-04-22	74.000	74.000	73.200	73.700	64.004	30,001
2022-04-21	74.100	74.300	73.100	74.300	64.525	34,060
2022-04-20	73.300	74.500	73.000	74.500	64.699	56,352
2022-04-19	72.200	73.000	71.900	73.000	63.397	92,123
2022-04-18	71.500	72.300	71.200	71.200	61.833	31,015
2022-04-15	72.400	72.900	71.500	72.300	62.789	40,023
2022-04-14	72.500	72.600	71.500	72.400	62.875	69,022
2022-04-13	72.700	72.700	71.500	72.300	62.789	65,025
2022-04-12	71.900	72.400	71.000	71.800	62.354	191,020
2022-04-11	75.000	75.000	72.300	72.800	63.223	38,021
2022-04-08	74.100	74.200	73.500	73.500	63.831	42,423
2022-04-07	74.500	74.500	73.000	73.700	64.004	54,029
2022-04-06	74.800	74.800	73.400	73.600	63.918	53,040
2022-04-01	74.500	74.500	73.500	73.600	63.918	25,370
2022-03-31	73.800	74.200	73.500	73.800	64.091	59,024
2022-03-30	78.400	78.400	76.500	77.000	64.265	182,481
2022-03-29	76.700	76.700	76.200	76.600	63.931	105,040
2022-03-28	76.300	76.800	75.500	76.400	63.764	87,146
2022-03-25	76.500	76.600	76.000	76.300	63.681	61,053
2022-03-24	76.500	76.500	76.100	76.400	63.764	23,050
2022-03-23	76.400	76.500	76.200	76.300	63.681	46,031
2022-03-22	76.600	76.700	75.500	76.300	63.681	66,071
2022-03-21	75.300	76.000	75.000	76.000	63.430	83,446
2022-03-18	74.500	75.500	74.200	74.300	62.012	72,135
2022-03-17	73.000	74.600	73.000	74.500	62.178	78,578
2022-03-16	73.000	73.200	72.200	72.800	60.760	42,240
2022-03-15	71.900	73.000	71.900	72.200	60.259	87,002
2022-03-14	72.300	72.300	71.500	71.700	59.842	14,190
2022-03-11	71.300	72.200	70.600	71.800	59.925	47,332
2022-03-10	72.100	72.200	71.300	72.100	60.175	55,003
2022-03-09	70.000	72.200	70.000	71.500	59.675	55,261
2022-03-08	73.500	73.900	69.600	69.900	58.339	471,424
2022-03-07	75.200	76.100	74.000	74.100	61.845	221,099
2022-03-04	76.600	77.000	76.300	76.800	64.098	45,002
2022-03-03	77.000	77.200	76.500	76.800	64.098	39,265
2022-03-02	77.300	77.500	76.500	76.900	64.182	32,000
2022-03-01	75.700	77.000	75.700	77.000	64.265	32,005
2022-02-25	76.300	77.400	76.300	76.400	63.764	40,002
2022-02-24	78.000	78.000	75.500	76.500	63.848	286,004
2022-02-23	77.400	78.000	77.400	77.900	65.016	43,208
2022-02-22	78.400	78.400	77.200	77.600	64.766	76,009
2022-02-21	77.500	78.800	77.500	78.400	65.433	35,013
2022-02-18	78.000	79.300	77.900	78.500	65.517	58,366
2022-02-17	78.700	79.300	78.200	78.400	65.433	68,315

← NewerPage 19 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.