Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1.744 | 1.762 | 1.712 | 1.762 | 4.890 | 325,014 |
| 2023-01-12 | 1.802 | 1.802 | 1.712 | 1.748 | 4.850 | 254,064 |
| 2023-01-11 | 1.802 | 1.802 | 1.766 | 1.766 | 4.900 | 202,201 |
| 2023-01-10 | 1.766 | 1.784 | 1.766 | 1.780 | 4.940 | 243,685 |
| 2023-01-09 | 1.838 | 1.838 | 1.762 | 1.766 | 4.900 | 244,577 |
| 2023-01-06 | 1.802 | 1.809 | 1.795 | 1.795 | 4.980 | 286,847 |
| 2023-01-05 | 1.730 | 1.780 | 1.730 | 1.733 | 4.810 | 204,064 |
| 2023-01-04 | 1.687 | 1.798 | 1.687 | 1.730 | 4.800 | 130,060 |
| 2023-01-03 | 1.802 | 1.802 | 1.694 | 1.694 | 4.700 | 199,344 |
| 2022-12-30 | 1.802 | 1.802 | 1.712 | 1.730 | 4.800 | 573,005 |
| 2022-12-29 | 1.820 | 1.820 | 1.748 | 1.798 | 4.990 | 214,011 |
| 2022-12-28 | 1.831 | 1.892 | 1.831 | 1.856 | 5.150 | 408,342 |
| 2022-12-27 | 1.766 | 1.888 | 1.766 | 1.838 | 5.100 | 669,224 |
| 2022-12-26 | 1.730 | 1.795 | 1.730 | 1.748 | 4.850 | 273,103 |
| 2022-12-23 | 1.701 | 1.705 | 1.690 | 1.690 | 4.690 | 433,981 |
| 2022-12-22 | 1.784 | 1.784 | 1.712 | 1.712 | 4.750 | 538,850 |
| 2022-12-21 | 1.568 | 1.784 | 1.568 | 1.730 | 4.800 | 820,730 |
| 2022-12-20 | 2.090 | 2.097 | 1.730 | 1.730 | 4.800 | 2,365,490 |
| 2022-12-19 | 1.787 | 1.921 | 1.787 | 1.921 | 5.330 | 2,557,768 |
| 2022-12-16 | 1.748 | 1.748 | 1.618 | 1.748 | 4.850 | 2,451,055 |
| 2022-12-15 | 1.481 | 1.589 | 1.481 | 1.589 | 4.410 | 1,044,860 |
| 2022-12-14 | 1.308 | 1.445 | 1.308 | 1.445 | 4.010 | 1,144,373 |
| 2022-12-13 | 1.236 | 1.315 | 1.236 | 1.315 | 3.650 | 594,245 |
| 2022-12-12 | 1.211 | 1.222 | 1.186 | 1.196 | 3.320 | 84,016 |
| 2022-12-09 | 1.211 | 1.222 | 1.207 | 1.211 | 3.360 | 99,336 |
| 2022-12-08 | 1.222 | 1.222 | 1.207 | 1.211 | 3.360 | 102,009 |
| 2022-12-07 | 1.261 | 1.261 | 1.222 | 1.222 | 3.390 | 137,012 |
| 2022-12-06 | 1.283 | 1.283 | 1.236 | 1.265 | 3.510 | 266,581 |
| 2022-12-05 | 1.178 | 1.308 | 1.178 | 1.272 | 3.530 | 161,957 |
| 2022-12-02 | 1.236 | 1.297 | 1.236 | 1.272 | 3.530 | 141,264 |
| 2022-12-01 | 1.214 | 1.236 | 1.175 | 1.236 | 3.430 | 83,178 |
| 2022-11-30 | 1.204 | 1.225 | 1.204 | 1.214 | 3.370 | 104,042 |
| 2022-11-29 | 1.171 | 1.204 | 1.168 | 1.204 | 3.340 | 60,779 |
| 2022-11-28 | 1.157 | 1.171 | 1.157 | 1.171 | 3.250 | 88,596 |
| 2022-11-25 | 1.204 | 1.204 | 1.153 | 1.157 | 3.210 | 145,011 |
| 2022-11-24 | 1.135 | 1.189 | 1.135 | 1.171 | 3.250 | 197,926 |
| 2022-11-23 | 1.207 | 1.222 | 1.171 | 1.171 | 3.250 | 163,011 |
| 2022-11-22 | 1.200 | 1.222 | 1.182 | 1.186 | 3.290 | 105,001 |
| 2022-11-21 | 1.207 | 1.207 | 1.200 | 1.200 | 3.330 | 142,022 |
| 2022-11-18 | 1.175 | 1.222 | 1.175 | 1.200 | 3.330 | 143,006 |
| 2022-11-17 | 1.200 | 1.200 | 1.135 | 1.175 | 3.260 | 236,014 |
| 2022-11-16 | 1.261 | 1.269 | 1.160 | 1.160 | 3.220 | 496,069 |
| 2022-11-15 | 1.261 | 1.279 | 1.254 | 1.261 | 3.500 | 107,013 |
| 2022-11-14 | 1.261 | 1.261 | 1.243 | 1.261 | 3.500 | 204,001 |
| 2022-11-11 | 1.305 | 1.305 | 1.261 | 1.261 | 3.500 | 212,004 |
| 2022-11-10 | 1.319 | 1.333 | 1.297 | 1.305 | 3.620 | 307,006 |
| 2022-11-09 | 1.315 | 1.319 | 1.315 | 1.319 | 3.660 | 13,023 |
| 2022-11-08 | 1.323 | 1.323 | 1.315 | 1.319 | 3.660 | 82,041 |
| 2022-11-07 | 1.319 | 1.369 | 1.319 | 1.323 | 3.670 | 35,004 |
| 2022-11-04 | 1.326 | 1.333 | 1.319 | 1.319 | 3.660 | 85,003 |
| 2022-11-03 | 1.351 | 1.351 | 1.333 | 1.333 | 3.700 | 84,628 |
| 2022-11-02 | 1.341 | 1.348 | 1.341 | 1.348 | 3.740 | 60,001 |
| 2022-11-01 | 1.326 | 1.326 | 1.326 | 1.326 | 3.680 | 27,016 |
| 2022-10-31 | 1.369 | 1.369 | 1.323 | 1.326 | 3.680 | 110,405 |
| 2022-10-28 | 1.369 | 1.369 | 1.315 | 1.315 | 3.650 | 62,105 |
| 2022-10-27 | 1.366 | 1.369 | 1.341 | 1.341 | 3.720 | 107,203 |
| 2022-10-26 | 1.308 | 1.344 | 1.301 | 1.344 | 3.730 | 95,996 |
| 2022-10-25 | 1.333 | 1.351 | 1.308 | 1.308 | 3.630 | 48,005 |
| 2022-10-24 | 1.377 | 1.387 | 1.305 | 1.305 | 3.620 | 140,051 |
| 2022-10-21 | 1.387 | 1.445 | 1.377 | 1.377 | 3.820 | 143,731 |
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.