Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	78.100	78.800	78.100	78.700	65.684	76,817
2022-02-15	78.500	80.100	77.800	77.800	64.933	159,812
2022-02-14	77.900	78.300	76.500	77.500	64.682	233,200
2022-02-11	84.000	84.700	79.500	79.500	66.351	2,270,807
2022-02-10	77.100	77.100	76.600	77.000	64.265	41,004
2022-02-09	75.900	77.400	75.900	76.900	64.182	33,710
2022-02-08	77.000	77.200	76.400	76.900	64.182	62,268
2022-02-07	77.000	77.000	76.000	76.300	63.681	63,002
2022-01-26	74.300	75.600	74.100	75.400	62.930	51,001
2022-01-25	75.500	75.700	74.600	75.300	62.846	56,570
2022-01-24	76.000	76.000	74.700	75.500	63.013	60,366
2022-01-21	76.100	76.800	75.700	75.700	63.180	33,000
2022-01-20	76.600	76.800	75.700	76.700	64.015	48,584
2022-01-19	76.800	76.800	76.300	76.800	64.098	54,100
2022-01-18	77.500	77.500	76.600	76.600	63.931	25,001
2022-01-17	78.000	78.000	76.500	76.900	64.182	37,002
2022-01-14	76.100	77.000	76.000	76.600	63.931	23,863
2022-01-13	75.300	76.700	75.300	76.600	63.931	22,655
2022-01-12	77.400	77.400	76.400	76.700	64.015	34,204
2022-01-11	79.000	79.000	76.900	77.000	64.265	145,075
2022-01-10	77.700	77.700	76.600	76.600	63.931	55,756
2022-01-07	77.500	77.500	76.500	77.000	64.265	84,331
2022-01-06	77.200	77.200	76.700	77.000	64.265	48,005
2022-01-05	76.100	77.600	76.100	77.000	64.265	43,001
2022-01-04	77.900	77.900	76.600	77.000	64.265	51,000
2022-01-03	77.700	78.000	76.700	76.900	64.182	80,797
2021-12-30	77.000	77.100	76.500	76.700	64.015	27,000
2021-12-29	77.300	77.300	76.700	77.000	64.265	38,334
2021-12-28	77.900	78.400	76.400	76.400	63.764	59,249
2021-12-27	76.900	76.900	76.400	76.800	64.098	18,002
2021-12-24	76.900	76.900	76.200	76.400	63.764	22,000
2021-12-23	76.500	77.200	76.500	76.900	64.182	49,201
2021-12-22	77.200	77.200	76.700	77.000	64.265	52,436
2021-12-21	77.700	77.700	76.600	77.200	64.432	28,000
2021-12-20	77.500	77.900	76.700	77.100	64.348	58,002
2021-12-17	78.200	78.400	77.100	77.900	65.016	64,051
2021-12-16	77.600	78.000	77.300	77.400	64.599	75,190
2021-12-15	76.500	78.700	76.500	78.200	65.266	86,661
2021-12-14	76.800	77.800	76.400	77.300	64.515	83,001
2021-12-13	79.400	79.400	76.700	77.200	64.432	57,264
2021-12-10	77.800	78.300	77.100	77.100	64.348	42,622
2021-12-09	77.700	78.500	76.800	77.800	64.933	65,967
2021-12-08	77.100	77.800	76.800	76.800	64.098	99,050
2021-12-07	78.700	80.100	77.400	77.400	64.599	124,146
2021-12-06	79.400	81.000	78.600	78.700	65.684	111,144
2021-12-03	79.800	81.000	79.200	79.200	66.101	236,364
2021-12-02	78.900	82.800	78.900	79.400	66.268	1,226,734
2021-12-01	79.000	79.000	76.300	77.700	64.849	547,388
2021-11-30	73.500	79.800	72.600	78.600	65.600	501,333
2021-11-29	73.000	75.000	72.500	73.500	61.344	97,000
2021-11-26	74.300	74.600	73.500	73.500	61.344	114,672
2021-11-25	75.600	75.900	74.700	74.700	62.345	23,530
2021-11-24	75.200	76.100	75.100	75.600	63.097	66,101
2021-11-23	74.700	76.500	74.700	75.300	62.846	102,665
2021-11-22	79.500	79.500	78.100	78.600	63.097	153,531
2021-11-19	78.100	79.000	77.800	77.900	62.535	80,137
2021-11-18	78.700	79.100	77.900	78.000	62.615	473,114
2021-11-17	79.000	79.000	77.800	78.700	63.177	507,900
2021-11-16	79.700	79.900	78.600	79.000	63.418	123,100
2021-11-15	80.500	80.500	79.500	79.700	63.980	174,603

← NewerPage 20 of 21 · 1,215 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.