Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.480 | 8.250 | 7.480 | 8.230 | 8.230 | 26,018 |
| 2024-07-29 | 8.260 | 8.260 | 8.250 | 8.250 | 8.250 | 5,534 |
| 2024-07-26 | 8.160 | 8.370 | 8.160 | 8.200 | 8.200 | 37,964 |
| 2024-07-23 | 8.320 | 8.330 | 8.210 | 8.210 | 8.210 | 66,453 |
| 2024-07-22 | 8.130 | 8.450 | 8.130 | 8.360 | 8.360 | 74,667 |
| 2024-07-19 | 8.400 | 8.450 | 8.360 | 8.360 | 8.360 | 15,647 |
| 2024-07-18 | 8.310 | 8.400 | 8.300 | 8.400 | 8.400 | 14,017 |
| 2024-07-17 | 8.310 | 8.390 | 8.260 | 8.350 | 8.350 | 56,836 |
| 2024-07-16 | 8.240 | 8.400 | 8.240 | 8.350 | 8.350 | 45,432 |
| 2024-07-15 | 8.410 | 8.440 | 8.400 | 8.400 | 8.400 | 35,648 |
| 2024-07-12 | 8.450 | 8.460 | 8.170 | 8.440 | 8.440 | 63,394 |
| 2024-07-11 | 8.280 | 8.400 | 8.220 | 8.400 | 8.400 | 84,812 |
| 2024-07-10 | 8.580 | 8.580 | 8.250 | 8.250 | 8.250 | 81,181 |
| 2024-07-09 | 8.460 | 8.460 | 8.100 | 8.370 | 8.370 | 47,286 |
| 2024-07-08 | 8.270 | 8.580 | 8.240 | 8.580 | 8.580 | 75,569 |
| 2024-07-05 | 8.400 | 8.400 | 8.300 | 8.390 | 8.390 | 35,969 |
| 2024-07-04 | 8.420 | 8.450 | 8.230 | 8.400 | 8.400 | 65,492 |
| 2024-07-03 | 8.330 | 8.440 | 8.330 | 8.420 | 8.420 | 33,671 |
| 2024-07-02 | 8.270 | 8.400 | 8.270 | 8.330 | 8.330 | 33,696 |
| 2024-07-01 | 8.390 | 8.500 | 8.350 | 8.480 | 8.480 | 58,185 |
| 2024-06-28 | 8.330 | 8.450 | 8.330 | 8.450 | 8.450 | 79,499 |
| 2024-06-27 | 8.730 | 8.730 | 8.500 | 8.500 | 8.500 | 33,190 |
| 2024-06-26 | 8.880 | 8.880 | 8.460 | 8.500 | 8.500 | 56,261 |
| 2024-06-25 | 8.660 | 8.760 | 8.360 | 8.620 | 8.620 | 61,928 |
| 2024-06-24 | 8.570 | 8.790 | 8.410 | 8.680 | 8.680 | 40,746 |
| 2024-06-21 | 8.640 | 8.860 | 8.610 | 8.860 | 8.860 | 103,537 |
| 2024-06-20 | 8.610 | 8.860 | 8.610 | 8.860 | 8.860 | 45,360 |
| 2024-06-19 | 8.710 | 9.000 | 8.710 | 9.000 | 9.000 | 6,546 |
| 2024-06-18 | 9.170 | 9.170 | 8.990 | 9.120 | 9.120 | 19,799 |
| 2024-06-17 | 9.270 | 9.270 | 9.100 | 9.180 | 9.180 | 45,824 |
| 2024-06-14 | 8.910 | 9.000 | 8.620 | 9.000 | 9.000 | 38,631 |
| 2024-06-13 | 8.880 | 8.880 | 8.570 | 8.650 | 8.650 | 37,946 |
| 2024-06-12 | 9.000 | 9.110 | 8.610 | 8.900 | 8.900 | 41,218 |
| 2024-06-11 | 8.750 | 8.920 | 8.460 | 8.900 | 8.900 | 45,584 |
| 2024-06-07 | 8.590 | 8.760 | 8.320 | 8.750 | 8.750 | 157,247 |
| 2024-06-06 | 8.790 | 8.800 | 8.550 | 8.600 | 8.600 | 32,994 |
| 2024-06-05 | 8.930 | 8.930 | 8.500 | 8.550 | 8.550 | 250,261 |
| 2024-06-04 | 9.190 | 9.190 | 9.010 | 9.030 | 9.030 | 86,620 |
| 2024-06-03 | 9.430 | 9.430 | 9.010 | 9.250 | 9.250 | 175,141 |
| 2024-05-31 | 9.470 | 9.680 | 9.340 | 9.430 | 9.430 | 43,737 |
| 2024-05-30 | 9.450 | 9.470 | 9.340 | 9.470 | 9.470 | 33,194 |
| 2024-05-29 | 9.640 | 9.640 | 9.370 | 9.550 | 9.550 | 29,635 |
| 2024-05-28 | 9.650 | 9.650 | 9.250 | 9.360 | 9.360 | 137,849 |
| 2024-05-27 | 9.800 | 9.800 | 9.610 | 9.650 | 9.650 | 66,189 |
| 2024-05-24 | 9.670 | 9.880 | 9.670 | 9.860 | 9.860 | 9,397 |
| 2024-05-23 | 9.630 | 9.870 | 9.630 | 9.870 | 9.870 | 22,975 |
| 2024-05-22 | 9.780 | 9.910 | 9.740 | 9.890 | 9.890 | 45,438 |
| 2024-05-21 | 9.600 | 9.970 | 9.600 | 9.780 | 9.780 | 20,365 |
| 2024-05-20 | 9.870 | 9.970 | 9.840 | 9.880 | 9.880 | 66,364 |
| 2024-05-17 | 9.670 | 9.860 | 9.650 | 9.860 | 9.860 | 44,802 |
| 2024-05-16 | 10.000 | 10.100 | 9.980 | 10.000 | 10.000 | 51,601 |
| 2024-05-15 | 10.000 | 10.050 | 10.000 | 10.000 | 10.000 | 22,262 |
| 2024-05-14 | 10.000 | 10.250 | 10.000 | 10.000 | 10.000 | 7,354 |
| 2024-05-13 | 9.850 | 10.150 | 9.850 | 10.000 | 10.000 | 44,096 |
| 2024-05-10 | 10.050 | 10.300 | 10.050 | 10.200 | 10.200 | 41,687 |
| 2024-05-09 | 10.350 | 10.350 | 10.200 | 10.200 | 10.200 | 11,152 |
| 2024-05-08 | 10.150 | 10.300 | 10.150 | 10.200 | 10.200 | 14,362 |
| 2024-05-07 | 10.050 | 10.150 | 9.900 | 10.150 | 10.150 | 17,818 |
| 2024-05-06 | 10.500 | 10.500 | 10.100 | 10.150 | 10.150 | 49,536 |
| 2024-05-03 | 9.900 | 10.150 | 9.900 | 10.150 | 10.150 | 1,204,539 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.