I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	80.800	80.800	80.800	80.800	80.800	0
2025-05-05	80.200	80.800	80.100	80.800	80.800	3,000
2025-05-02	80.100	80.100	80.100	80.100	80.100	1,298
2025-04-30	82.500	82.500	82.500	82.500	82.500	0
2025-04-29	82.500	82.500	82.500	82.500	82.500	1,000
2025-04-28	82.500	83.300	82.400	82.400	82.400	4,000
2025-04-25	82.500	82.500	82.500	82.500	82.500	1,002
2025-04-24	82.000	82.000	82.000	82.000	82.000	0
2025-04-23	82.000	82.000	82.000	82.000	82.000	0
2025-04-22	82.100	82.100	82.000	82.000	82.000	3,000
2025-04-21	85.100	85.100	85.100	85.100	85.100	0
2025-04-18	82.100	85.100	82.000	85.100	85.100	4,000
2025-04-17	84.500	84.500	84.500	84.500	84.500	0
2025-04-16	84.500	84.500	84.500	84.500	84.500	2,002
2025-04-15	82.500	82.500	82.500	82.500	82.500	0
2025-04-14	82.400	83.500	79.200	82.500	82.500	22,008
2025-04-11	83.900	83.900	83.900	83.900	83.900	1,000
2025-04-10	84.000	84.500	81.500	81.900	81.900	11,200
2025-04-09	79.400	80.000	76.700	77.000	77.000	27,000
2025-04-08	80.000	80.900	77.700	78.100	78.100	12,070
2025-04-07	79.700	84.100	79.700	80.000	80.000	22,000
2025-04-02	88.400	88.500	88.400	88.500	88.500	4,000
2025-04-01	86.700	87.200	86.500	86.500	86.500	5,129
2025-03-31	86.500	87.300	84.200	86.000	86.000	37,000
2025-03-28	86.900	91.200	86.900	86.900	86.900	14,450
2025-03-27	87.000	87.000	87.000	87.000	87.000	0
2025-03-26	87.000	87.000	87.000	87.000	87.000	1,000
2025-03-25	86.400	86.900	86.400	86.900	86.900	4,000
2025-03-24	86.900	86.900	86.900	86.900	86.900	1,000
2025-03-21	86.500	86.800	86.500	86.800	86.800	3,000
2025-03-20	86.500	86.500	86.500	86.500	86.500	2,150
2025-03-19	87.500	87.500	87.500	87.500	87.500	3,002
2025-03-18	86.000	86.000	86.000	86.000	86.000	0
2025-03-17	86.400	86.400	86.000	86.000	86.000	2,000
2025-03-14	87.000	87.000	86.400	86.400	86.400	6,000
2025-03-13	87.000	87.000	87.000	87.000	87.000	1,000
2025-03-12	87.500	87.800	87.500	87.500	87.500	4,000
2025-03-11	86.200	87.100	86.200	87.100	87.100	6,000
2025-03-10	86.400	87.600	86.400	87.600	87.600	7,010
2025-03-07	87.400	89.000	87.400	88.000	88.000	24,000
2025-03-06	88.000	88.000	88.000	88.000	88.000	4,000
2025-03-05	87.500	88.000	87.500	88.000	88.000	9,060
2025-03-04	86.800	86.800	85.000	86.300	86.300	42,000
2025-03-03	88.100	88.800	86.600	87.900	87.900	14,000
2025-02-27	88.800	88.800	88.800	88.800	88.800	0
2025-02-26	88.800	88.800	88.800	88.800	88.800	0
2025-02-25	87.900	88.800	87.900	88.800	88.800	3,000
2025-02-24	89.600	89.600	87.800	89.400	89.400	3,000
2025-02-21	88.000	90.800	87.900	88.500	88.500	12,000
2025-02-20	88.500	88.500	88.200	88.200	88.200	3,000
2025-02-19	88.900	88.900	88.600	88.600	88.600	7,164
2025-02-18	89.000	91.200	89.000	90.000	90.000	4,000
2025-02-17	88.200	88.200	88.200	88.200	88.200	2,000
2025-02-14	87.800	88.000	87.800	88.000	88.000	2,000
2025-02-13	88.100	88.100	88.100	88.100	88.100	2,060
2025-02-12	88.000	88.100	88.000	88.000	88.000	6,000
2025-02-11	88.500	88.500	88.000	88.000	88.000	10,000
2025-02-10	87.600	89.000	86.600	88.400	88.400	29,000
2025-02-07	90.200	90.300	90.000	90.000	90.000	6,073
2025-02-06	91.500	94.600	91.500	93.000	93.000	13,000

← NewerPage 7 of 20 · 1,170 trading daysOlder →

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.