I Jang Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 76.200 | 76.900 | 75.600 | 76.700 | 76.700 | 28,000 |
| 2024-05-13 | 74.300 | 76.400 | 74.200 | 76.400 | 76.400 | 21,000 |
| 2024-05-10 | 75.900 | 76.100 | 74.000 | 74.100 | 74.100 | 41,000 |
| 2024-05-09 | 74.200 | 74.500 | 73.700 | 74.500 | 74.500 | 13,000 |
| 2024-05-08 | 72.600 | 73.700 | 72.600 | 73.500 | 73.500 | 3,000 |
| 2024-05-07 | 72.100 | 73.000 | 72.100 | 73.000 | 73.000 | 4,000 |
| 2024-05-06 | 72.000 | 72.000 | 71.800 | 71.800 | 71.800 | 8,000 |
| 2024-05-03 | 72.300 | 72.300 | 71.100 | 71.100 | 71.100 | 9,000 |
| 2024-05-02 | 71.100 | 71.100 | 70.200 | 70.200 | 70.200 | 6,000 |
| 2024-04-30 | 72.000 | 72.000 | 71.600 | 71.600 | 71.600 | 6,000 |
| 2024-04-29 | 71.900 | 72.100 | 71.900 | 72.000 | 72.000 | 5,000 |
| 2024-04-26 | 71.800 | 71.800 | 71.800 | 71.800 | 71.800 | 1,000 |
| 2024-04-25 | 71.600 | 71.800 | 71.500 | 71.800 | 71.800 | 7,000 |
| 2024-04-24 | 71.000 | 72.200 | 71.000 | 71.500 | 71.500 | 4,000 |
| 2024-04-23 | 70.700 | 70.700 | 70.700 | 70.700 | 70.700 | 0 |
| 2024-04-22 | 70.700 | 70.700 | 70.700 | 70.700 | 70.700 | 3,000 |
| 2024-04-19 | 71.000 | 72.500 | 70.400 | 70.700 | 70.700 | 15,000 |
| 2024-04-18 | 73.000 | 73.000 | 71.400 | 71.400 | 71.400 | 15,000 |
| 2024-04-17 | 70.000 | 70.100 | 70.000 | 70.100 | 70.100 | 2,000 |
| 2024-04-16 | 71.800 | 71.800 | 69.700 | 70.000 | 70.000 | 33,000 |
| 2024-04-15 | 74.000 | 74.000 | 71.800 | 71.800 | 71.800 | 10,000 |
| 2024-04-12 | 71.700 | 72.100 | 71.700 | 71.800 | 71.800 | 9,000 |
| 2024-04-11 | 71.200 | 71.900 | 71.200 | 71.700 | 71.700 | 7,000 |
| 2024-04-10 | 72.100 | 72.100 | 71.000 | 71.000 | 71.000 | 41,000 |
| 2024-04-09 | 74.500 | 74.500 | 72.100 | 72.100 | 72.100 | 42,000 |
| 2024-04-08 | 75.400 | 75.400 | 74.300 | 74.300 | 74.300 | 18,000 |
| 2024-04-03 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 0 |
| 2024-04-02 | 76.900 | 76.900 | 75.000 | 75.400 | 75.400 | 25,000 |
| 2024-04-01 | 76.000 | 77.900 | 75.600 | 76.000 | 76.000 | 52,000 |
| 2024-03-29 | 73.500 | 77.800 | 73.500 | 75.000 | 75.000 | 89,000 |
| 2024-03-28 | 72.500 | 74.000 | 71.800 | 73.700 | 73.700 | 74,000 |
| 2024-03-27 | 70.500 | 73.000 | 70.500 | 73.000 | 73.000 | 16,000 |
| 2024-03-26 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 3,000 |
| 2024-03-25 | 70.200 | 70.200 | 69.900 | 69.900 | 69.900 | 6,000 |
| 2024-03-22 | 70.500 | 70.800 | 70.200 | 70.200 | 70.200 | 12,000 |
| 2024-03-21 | 70.000 | 70.600 | 69.700 | 70.300 | 70.300 | 20,000 |
| 2024-03-20 | 69.700 | 70.000 | 69.600 | 69.600 | 69.600 | 7,000 |
| 2024-03-19 | 69.500 | 72.000 | 69.500 | 69.500 | 69.500 | 11,000 |
| 2024-03-18 | 68.000 | 70.000 | 67.500 | 70.000 | 70.000 | 33,000 |
| 2024-03-15 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 6,000 |
| 2024-03-14 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 1,000 |
| 2024-03-13 | 69.100 | 69.200 | 68.200 | 68.200 | 68.200 | 37,000 |
| 2024-03-12 | 69.400 | 69.500 | 69.300 | 69.500 | 69.500 | 5,000 |
| 2024-03-11 | 69.500 | 69.700 | 69.200 | 69.200 | 69.200 | 10,000 |
| 2024-03-08 | 70.000 | 70.000 | 69.500 | 69.500 | 69.500 | 16,000 |
| 2024-03-07 | 69.900 | 70.000 | 69.600 | 70.000 | 70.000 | 34,000 |
| 2024-03-06 | 68.800 | 69.400 | 68.800 | 69.400 | 69.400 | 6,000 |
| 2024-03-05 | 68.500 | 68.800 | 68.500 | 68.800 | 68.800 | 5,000 |
| 2024-03-04 | 68.500 | 69.000 | 68.400 | 69.000 | 69.000 | 9,000 |
| 2024-03-01 | 68.300 | 68.500 | 68.300 | 68.300 | 68.300 | 5,000 |
| 2024-02-29 | 68.000 | 68.400 | 68.000 | 68.400 | 68.400 | 6,000 |
| 2024-02-27 | 68.000 | 68.200 | 67.900 | 68.200 | 68.200 | 9,000 |
| 2024-02-26 | 68.100 | 68.200 | 68.100 | 68.200 | 68.200 | 4,000 |
| 2024-02-23 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 5,000 |
| 2024-02-22 | 67.800 | 68.200 | 67.700 | 68.200 | 68.200 | 6,000 |
| 2024-02-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| 2024-02-20 | 68.100 | 68.100 | 67.900 | 67.900 | 67.900 | 2,000 |
| 2024-02-19 | 67.200 | 68.100 | 67.200 | 68.100 | 68.100 | 14,000 |
| 2024-02-16 | 67.300 | 67.700 | 67.200 | 67.700 | 67.700 | 11,000 |
| 2024-02-15 | 65.600 | 68.700 | 65.600 | 68.100 | 68.100 | 14,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 5.0000 TWD |
| 2025-06-30 | 5.0000 TWD |
| 2024-06-27 | 3.8000 TWD |
| 2023-06-29 | 4.5000 TWD |
| 2022-06-27 | 3.4000 TWD |
| 2021-06-07 | 4.0000 TWD |
| 2020-06-23 | 3.5000 TWD |
| 2019-06-25 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.