Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1.441 | 1.478 | 1.387 | 1.387 | 3.850 | 271,615 |
| 2022-10-19 | 1.355 | 1.488 | 1.355 | 1.441 | 4.000 | 463,148 |
| 2022-10-18 | 1.232 | 1.355 | 1.232 | 1.355 | 3.760 | 394,001 |
| 2022-10-17 | 1.261 | 1.261 | 1.222 | 1.232 | 3.420 | 47,015 |
| 2022-10-14 | 1.189 | 1.279 | 1.189 | 1.261 | 3.500 | 127,004 |
| 2022-10-13 | 1.261 | 1.290 | 1.243 | 1.279 | 3.550 | 119,034 |
| 2022-10-12 | 1.200 | 1.287 | 1.200 | 1.261 | 3.500 | 158,202 |
| 2022-10-11 | 1.117 | 1.236 | 1.117 | 1.229 | 3.410 | 145,012 |
| 2022-10-07 | 1.229 | 1.229 | 1.189 | 1.189 | 3.300 | 158,007 |
| 2022-10-06 | 1.254 | 1.254 | 1.229 | 1.229 | 3.410 | 56,009 |
| 2022-10-05 | 1.261 | 1.261 | 1.254 | 1.254 | 3.480 | 71,013 |
| 2022-10-04 | 1.283 | 1.283 | 1.261 | 1.261 | 3.500 | 61,008 |
| 2022-10-03 | 1.261 | 1.272 | 1.218 | 1.272 | 3.530 | 207,156 |
| 2022-09-30 | 1.211 | 1.261 | 1.211 | 1.261 | 3.500 | 63,002 |
| 2022-09-29 | 1.243 | 1.283 | 1.243 | 1.243 | 3.450 | 261,106 |
| 2022-09-28 | 1.225 | 1.283 | 1.225 | 1.283 | 3.560 | 488,455 |
| 2022-09-27 | 1.189 | 1.189 | 1.178 | 1.178 | 3.270 | 65,005 |
| 2022-09-26 | 1.153 | 1.168 | 1.146 | 1.153 | 3.200 | 95,125 |
| 2022-09-23 | 1.200 | 1.200 | 1.186 | 1.189 | 3.300 | 140,004 |
| 2022-09-22 | 1.189 | 1.193 | 1.186 | 1.186 | 3.290 | 33,069 |
| 2022-09-21 | 1.207 | 1.207 | 1.175 | 1.189 | 3.300 | 82,003 |
| 2022-09-20 | 1.207 | 1.207 | 1.204 | 1.207 | 3.350 | 27,006 |
| 2022-09-19 | 1.204 | 1.204 | 1.204 | 1.204 | 3.340 | 109,004 |
| 2022-09-16 | 1.193 | 1.261 | 1.193 | 1.204 | 3.340 | 101,004 |
| 2022-09-15 | 1.193 | 1.222 | 1.186 | 1.193 | 3.310 | 82,501 |
| 2022-09-14 | 1.193 | 1.193 | 1.189 | 1.193 | 3.310 | 84,010 |
| 2022-09-13 | 1.193 | 1.193 | 1.193 | 1.193 | 3.310 | 146,011 |
| 2022-09-12 | 1.178 | 1.261 | 1.171 | 1.193 | 3.310 | 85,005 |
| 2022-09-08 | 1.196 | 1.196 | 1.178 | 1.178 | 3.270 | 82,150 |
| 2022-09-07 | 1.189 | 1.196 | 1.189 | 1.196 | 3.320 | 28,005 |
| 2022-09-06 | 1.214 | 1.214 | 1.189 | 1.189 | 3.300 | 158,069 |
| 2022-09-05 | 1.225 | 1.225 | 1.207 | 1.211 | 3.360 | 104,323 |
| 2022-09-02 | 1.243 | 1.243 | 1.229 | 1.243 | 3.450 | 63,002 |
| 2022-09-01 | 1.229 | 1.243 | 1.218 | 1.243 | 3.450 | 116,010 |
| 2022-08-31 | 1.211 | 1.261 | 1.211 | 1.229 | 3.410 | 55,040 |
| 2022-08-30 | 1.229 | 1.287 | 1.218 | 1.225 | 3.400 | 217,804 |
| 2022-08-29 | 1.272 | 1.272 | 1.229 | 1.229 | 3.410 | 124,206 |
| 2022-08-26 | 1.297 | 1.297 | 1.279 | 1.279 | 3.550 | 59,250 |
| 2022-08-25 | 1.297 | 1.301 | 1.265 | 1.272 | 3.530 | 58,502 |
| 2022-08-24 | 1.287 | 1.297 | 1.276 | 1.297 | 3.600 | 51,002 |
| 2022-08-23 | 1.287 | 1.287 | 1.261 | 1.287 | 3.570 | 37,001 |
| 2022-08-22 | 1.315 | 1.315 | 1.290 | 1.290 | 3.580 | 35,004 |
| 2022-08-19 | 1.279 | 1.297 | 1.279 | 1.297 | 3.600 | 75,014 |
| 2022-08-18 | 1.258 | 1.315 | 1.247 | 1.279 | 3.550 | 83,006 |
| 2022-08-17 | 1.305 | 1.305 | 1.254 | 1.258 | 3.490 | 112,027 |
| 2022-08-16 | 1.283 | 1.305 | 1.283 | 1.305 | 3.620 | 133,083 |
| 2022-08-15 | 1.297 | 1.297 | 1.269 | 1.276 | 3.540 | 154,014 |
| 2022-08-12 | 1.218 | 1.330 | 1.218 | 1.326 | 3.680 | 253,003 |
| 2022-08-11 | 1.232 | 1.232 | 1.207 | 1.211 | 3.360 | 71,361 |
| 2022-08-10 | 1.243 | 1.243 | 1.193 | 1.200 | 3.330 | 161,018 |
| 2022-08-09 | 1.326 | 1.326 | 1.243 | 1.243 | 3.450 | 102,939 |
| 2022-08-08 | 1.366 | 1.366 | 1.323 | 1.323 | 3.670 | 80,862 |
| 2022-08-05 | 1.305 | 1.359 | 1.305 | 1.351 | 3.750 | 151,026 |
| 2022-08-04 | 1.301 | 1.333 | 1.297 | 1.297 | 3.600 | 125,217 |
| 2022-08-03 | 1.319 | 1.369 | 1.319 | 1.351 | 3.750 | 158,158 |
| 2022-08-02 | 1.323 | 1.337 | 1.323 | 1.337 | 3.710 | 587,881 |
| 2022-08-01 | 1.081 | 1.236 | 1.081 | 1.236 | 3.430 | 288,205 |
| 2022-07-29 | 1.114 | 1.135 | 1.114 | 1.124 | 3.120 | 72,012 |
| 2022-07-28 | 1.121 | 1.135 | 1.085 | 1.114 | 3.090 | 32,020 |
| 2022-07-27 | 1.106 | 1.128 | 1.106 | 1.121 | 3.110 | 79,301 |
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.