Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.110 | 1.132 | 1.099 | 1.106 | 3.070 | 22,568 |
| 2022-07-25 | 1.110 | 1.110 | 1.103 | 1.110 | 3.080 | 56,702 |
| 2022-07-22 | 1.103 | 1.121 | 1.103 | 1.110 | 3.080 | 81,072 |
| 2022-07-21 | 1.092 | 1.124 | 1.092 | 1.103 | 3.060 | 39,001 |
| 2022-07-20 | 1.106 | 1.117 | 1.088 | 1.088 | 3.020 | 29,094 |
| 2022-07-19 | 1.132 | 1.132 | 1.106 | 1.106 | 3.070 | 10,211 |
| 2022-07-18 | 1.103 | 1.132 | 1.103 | 1.132 | 3.140 | 29,009 |
| 2022-07-15 | 1.103 | 1.103 | 1.099 | 1.099 | 3.050 | 73,008 |
| 2022-07-14 | 1.088 | 1.121 | 1.088 | 1.103 | 3.060 | 44,003 |
| 2022-07-13 | 1.063 | 1.117 | 1.063 | 1.088 | 3.020 | 147,001 |
| 2022-07-12 | 1.103 | 1.132 | 1.092 | 1.132 | 3.140 | 60,001 |
| 2022-07-11 | 1.092 | 1.110 | 1.085 | 1.103 | 3.060 | 82,000 |
| 2022-07-08 | 1.096 | 1.099 | 1.092 | 1.092 | 3.030 | 79,183 |
| 2022-07-07 | 1.099 | 1.099 | 1.096 | 1.096 | 3.040 | 43,179 |
| 2022-07-06 | 1.121 | 1.132 | 1.099 | 1.099 | 3.050 | 106,002 |
| 2022-07-05 | 1.189 | 1.189 | 1.081 | 1.099 | 3.050 | 294,853 |
| 2022-07-04 | 1.186 | 1.193 | 1.186 | 1.189 | 3.300 | 68,004 |
| 2022-07-01 | 1.207 | 1.279 | 1.189 | 1.189 | 3.300 | 178,396 |
| 2022-06-30 | 1.261 | 1.261 | 1.207 | 1.207 | 3.350 | 108,000 |
| 2022-06-29 | 1.261 | 1.279 | 1.214 | 1.261 | 3.500 | 77,006 |
| 2022-06-28 | 1.261 | 1.326 | 1.261 | 1.261 | 3.500 | 66,014 |
| 2022-06-27 | 1.265 | 1.265 | 1.261 | 1.261 | 3.500 | 80,007 |
| 2022-06-24 | 1.261 | 1.333 | 1.261 | 1.265 | 3.510 | 69,013 |
| 2022-06-23 | 1.265 | 1.265 | 1.250 | 1.250 | 3.470 | 75,000 |
| 2022-06-22 | 1.287 | 1.287 | 1.261 | 1.265 | 3.510 | 95,003 |
| 2022-06-21 | 1.279 | 1.283 | 1.279 | 1.283 | 3.560 | 28,003 |
| 2022-06-20 | 1.319 | 1.319 | 1.279 | 1.279 | 3.550 | 112,006 |
| 2022-06-17 | 1.308 | 1.333 | 1.308 | 1.333 | 3.700 | 157,002 |
| 2022-06-16 | 1.337 | 1.341 | 1.308 | 1.308 | 3.630 | 73,001 |
| 2022-06-15 | 1.337 | 1.341 | 1.337 | 1.337 | 3.710 | 74,010 |
| 2022-06-14 | 1.333 | 1.333 | 1.333 | 1.333 | 3.700 | 115,025 |
| 2022-06-13 | 1.366 | 1.366 | 1.333 | 1.333 | 3.700 | 112,009 |
| 2022-06-10 | 1.359 | 1.366 | 1.359 | 1.366 | 3.790 | 41,011 |
| 2022-06-09 | 1.344 | 1.369 | 1.344 | 1.369 | 3.800 | 72,018 |
| 2022-06-08 | 1.344 | 1.344 | 1.341 | 1.344 | 3.730 | 57,026 |
| 2022-06-07 | 1.341 | 1.369 | 1.341 | 1.341 | 3.720 | 41,020 |
| 2022-06-06 | 1.308 | 1.362 | 1.308 | 1.341 | 3.720 | 72,668 |
| 2022-06-02 | 1.341 | 1.387 | 1.341 | 1.387 | 3.850 | 169,010 |
| 2022-06-01 | 1.333 | 1.341 | 1.333 | 1.341 | 3.720 | 69,057 |
| 2022-05-31 | 1.333 | 1.351 | 1.333 | 1.333 | 3.700 | 52,055 |
| 2022-05-30 | 1.348 | 1.348 | 1.315 | 1.333 | 3.700 | 109,029 |
| 2022-05-27 | 1.333 | 1.377 | 1.333 | 1.351 | 3.750 | 109,016 |
| 2022-05-26 | 1.355 | 1.369 | 1.315 | 1.315 | 3.650 | 114,012 |
| 2022-05-25 | 1.420 | 1.420 | 1.341 | 1.355 | 3.760 | 162,004 |
| 2022-05-24 | 1.532 | 1.532 | 1.427 | 1.427 | 3.960 | 401,102 |
| 2022-05-23 | 1.474 | 1.553 | 1.474 | 1.496 | 4.150 | 1,002,351 |
| 2022-05-20 | 1.387 | 1.413 | 1.387 | 1.413 | 3.920 | 742,074 |
| 2022-05-19 | 1.171 | 1.287 | 1.171 | 1.287 | 3.570 | 267,226 |
| 2022-05-18 | 1.157 | 1.171 | 1.157 | 1.171 | 3.250 | 93,007 |
| 2022-05-17 | 1.160 | 1.160 | 1.153 | 1.157 | 3.210 | 81,061 |
| 2022-05-16 | 1.157 | 1.160 | 1.157 | 1.160 | 3.220 | 56,147 |
| 2022-05-13 | 1.160 | 1.168 | 1.157 | 1.157 | 3.210 | 79,002 |
| 2022-05-12 | 1.153 | 1.225 | 1.153 | 1.157 | 3.210 | 114,006 |
| 2022-05-11 | 1.182 | 1.182 | 1.153 | 1.153 | 3.200 | 116,004 |
| 2022-05-10 | 1.229 | 1.229 | 1.182 | 1.182 | 3.280 | 185,002 |
| 2022-05-09 | 1.261 | 1.261 | 1.225 | 1.229 | 3.410 | 92,005 |
| 2022-05-06 | 1.261 | 1.294 | 1.261 | 1.261 | 3.500 | 41,470 |
| 2022-05-05 | 1.294 | 1.294 | 1.261 | 1.261 | 3.500 | 261,377 |
| 2022-05-04 | 1.319 | 1.377 | 1.279 | 1.279 | 3.550 | 214,001 |
| 2022-05-03 | 1.369 | 1.369 | 1.308 | 1.308 | 3.630 | 162,624 |
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.