Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	23.000	23.000	22.800	22.900	22.018	8,001
2022-02-22	23.000	23.000	22.500	22.800	21.922	15,701
2022-02-21	22.950	22.950	22.900	22.900	22.018	12,100
2022-02-18	22.900	23.000	22.550	22.800	21.922	15,079
2022-02-17	22.700	23.000	22.600	22.800	21.922	17,002
2022-02-16	22.800	23.000	22.700	23.000	22.114	13,131
2022-02-15	23.100	23.100	22.600	23.000	22.114	24,309
2022-02-14	23.100	23.100	22.650	22.800	21.922	11,002
2022-02-11	23.100	23.100	22.700	23.000	22.114	22,003
2022-02-10	22.900	22.900	22.500	22.900	22.018	32,896
2022-02-09	22.750	22.950	22.750	22.900	22.018	9,350
2022-02-08	22.950	23.000	22.750	22.900	22.018	6,007
2022-02-07	23.000	23.000	23.000	23.000	22.114	2,001
2022-01-26	23.050	23.050	22.700	22.700	21.826	4,004
2022-01-25	22.450	22.800	22.400	22.650	21.777	47,028
2022-01-24	23.000	23.000	22.750	22.750	21.874	3,042
2022-01-21	23.050	23.050	22.450	22.950	22.066	3,150
2022-01-20	23.100	23.100	22.500	23.000	22.114	64,457
2022-01-19	22.600	22.900	22.600	22.900	22.018	5,050
2022-01-18	22.750	23.000	22.750	23.000	22.114	5,020
2022-01-17	22.100	23.150	22.100	23.000	22.114	45,000
2022-01-14	23.350	23.350	22.500	22.900	22.018	25,046
2022-01-13	23.150	23.150	22.700	23.000	22.114	23,057
2022-01-12	23.050	23.050	22.500	22.500	21.633	20,113
2022-01-11	22.950	22.950	22.550	22.700	21.826	50,000
2022-01-10	22.600	22.950	22.600	22.950	22.066	19,020
2022-01-07	23.300	23.300	22.800	22.800	21.922	9,000
2022-01-06	23.100	23.300	22.900	23.250	22.354	18,062
2022-01-05	23.150	23.200	23.000	23.200	22.306	24,932
2022-01-04	23.000	23.150	23.000	23.100	22.210	30,437
2022-01-03	23.200	23.500	22.400	23.000	22.114	75,262
2021-12-30	23.300	23.300	23.150	23.200	22.306	19,400
2021-12-29	23.500	23.500	23.100	23.450	22.547	29,670
2021-12-28	23.300	23.450	23.000	23.400	22.499	49,314
2021-12-27	23.200	23.550	23.000	23.000	22.114	52,071
2021-12-24	23.000	23.100	22.800	23.000	22.114	27,623
2021-12-23	23.150	23.150	22.800	23.000	22.114	29,222
2021-12-22	23.100	23.200	22.850	22.900	22.018	72,022
2021-12-21	22.800	23.000	22.800	22.850	21.970	14,002
2021-12-20	22.900	23.000	22.850	23.000	22.114	6,000
2021-12-17	23.100	23.100	22.850	23.050	22.162	8,000
2021-12-16	23.150	23.150	22.800	23.050	22.162	24,000
2021-12-15	22.800	23.000	22.650	23.000	22.114	39,009
2021-12-14	22.900	23.000	22.700	23.000	22.114	24,000
2021-12-13	22.900	23.100	22.850	23.050	22.162	10,050
2021-12-10	23.250	23.250	22.800	23.150	22.258	24,000
2021-12-09	23.200	23.400	23.000	23.150	22.258	26,271
2021-12-08	23.150	23.300	22.900	23.050	22.162	30,148
2021-12-07	23.200	23.200	22.900	23.100	22.210	16,155
2021-12-06	23.250	23.350	22.900	23.200	22.306	42,155
2021-12-03	22.700	23.350	22.700	23.250	22.354	8,207
2021-12-02	22.950	23.200	22.700	23.150	22.258	12,000
2021-12-01	23.300	23.300	22.800	23.100	22.210	10,000
2021-11-30	23.550	23.550	22.700	22.900	22.018	9,000
2021-11-29	23.050	23.050	22.450	22.950	22.066	9,032
2021-11-26	23.250	23.250	22.750	23.100	22.210	17,000
2021-11-25	23.300	23.350	23.000	23.150	22.258	15,000
2021-11-24	22.900	23.150	22.850	23.100	22.210	20,002
2021-11-23	23.050	23.150	22.850	23.150	22.258	20,255
2021-11-22	23.200	23.300	22.900	23.300	22.402	14,672

← NewerPage 20 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.5000 TWD
2025-07-30	0.5000 TWD
2023-07-28	0.5000 TWD
2022-07-06	0.5000 TWD
2021-08-30	0.7000 TWD
2020-08-06	1.2000 TWD
2019-08-22	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.