Jui Li Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.600	13.600	13.050	13.150	13.150	65,188
2023-05-05	13.350	13.350	13.100	13.100	13.100	83,214
2023-05-04	13.650	13.650	13.200	13.400	13.400	27,949
2023-05-03	13.200	13.400	13.200	13.300	13.300	49,208
2023-05-02	13.200	13.550	13.100	13.550	13.550	78,189
2023-04-28	13.400	13.600	13.150	13.600	13.600	31,051
2023-04-27	14.000	14.000	13.350	13.350	13.350	34,438
2023-04-26	13.150	13.500	13.150	13.500	13.500	44,906
2023-04-25	13.500	13.550	13.100	13.150	13.150	51,448
2023-04-24	13.450	13.600	13.450	13.550	13.550	87,112
2023-04-21	13.850	13.900	13.600	13.600	13.600	79,612
2023-04-20	14.000	14.000	13.800	13.800	13.800	17,298
2023-04-19	14.200	14.400	13.900	14.350	14.350	101,846
2023-04-18	14.200	14.550	14.150	14.400	14.400	101,542
2023-04-17	14.100	15.150	14.100	14.300	14.300	89,369
2023-04-14	15.500	15.500	14.950	15.000	15.000	95,472
2023-04-13	14.900	15.250	14.850	15.200	15.200	111,249
2023-04-12	14.600	15.250	14.500	14.750	14.750	75,437
2023-04-11	14.950	15.300	14.200	14.650	14.650	121,256
2023-04-10	13.500	14.950	13.500	14.950	14.950	386,408
2023-04-07	13.200	13.800	13.200	13.600	13.600	157,973
2023-04-06	13.400	13.400	13.000	13.050	13.050	144,212
2023-03-31	13.500	13.500	13.400	13.400	13.400	46,956
2023-03-30	13.450	13.500	13.200	13.500	13.500	66,451
2023-03-29	13.350	13.450	13.350	13.450	13.450	66,170
2023-03-28	13.650	13.650	13.450	13.450	13.450	88,535
2023-03-27	13.900	13.900	13.450	13.450	13.450	110,447
2023-03-24	14.400	14.400	13.500	13.750	13.750	167,227
2023-03-23	13.900	14.850	13.900	14.300	14.300	111,355
2023-03-22	14.600	14.850	14.600	14.850	14.850	81,691
2023-03-21	14.500	14.700	14.200	14.700	14.700	115,657
2023-03-20	14.900	14.900	14.500	14.500	14.500	66,529
2023-03-17	14.700	15.100	14.700	15.000	15.000	70,727
2023-03-16	15.000	15.000	14.900	14.900	14.900	144,960
2023-03-15	15.500	15.800	15.300	15.300	15.300	139,999
2023-03-14	15.300	15.800	15.300	15.500	15.500	185,927
2023-03-13	16.900	16.900	15.000	16.000	16.000	249,699
2023-03-01	2.036	2.090	2.032	2.090	5.800	407,448
2023-02-24	2.087	2.087	2.018	2.018	5.600	607,444
2023-02-23	2.083	2.083	2.068	2.072	5.750	670,206
2023-02-22	2.087	2.087	2.079	2.083	5.780	689,066
2023-02-21	2.087	2.112	2.083	2.083	5.780	836,525
2023-02-20	2.032	2.090	2.032	2.087	5.790	685,034
2023-02-17	2.032	2.061	2.032	2.032	5.640	387,803
2023-02-16	2.068	2.068	2.011	2.011	5.580	394,548
2023-02-15	2.115	2.115	2.036	2.076	5.760	769,291
2023-02-14	2.126	2.126	2.108	2.115	5.870	377,469
2023-02-13	2.195	2.205	2.155	2.162	6.000	1,077,975
2023-02-10	2.123	2.123	2.115	2.119	5.880	553,370
2023-02-09	2.090	2.108	2.090	2.108	5.850	749,069
2023-02-08	2.324	2.324	2.162	2.162	6.000	746,703
2023-02-07	2.342	2.342	2.234	2.234	6.200	865,061
2023-02-06	2.231	2.342	2.198	2.198	6.100	1,501,840
2023-02-03	2.202	2.202	2.047	2.162	6.000	1,379,994
2023-02-02	1.845	2.007	1.845	2.007	5.570	1,321,386
2023-02-01	1.802	1.827	1.802	1.827	5.070	359,064
2023-01-31	1.802	1.802	1.798	1.802	5.000	291,135
2023-01-30	1.773	1.791	1.748	1.766	4.900	372,751
2023-01-17	1.762	1.769	1.737	1.737	4.820	434,007
2023-01-16	1.805	1.805	1.762	1.762	4.890	353,739

← NewerPage 15 of 21 · 1,206 trading daysOlder →

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.