Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1.405 | 1.413 | 1.369 | 1.369 | 3.800 | 33,569 |
| 2022-04-28 | 1.402 | 1.402 | 1.402 | 1.402 | 3.890 | 12,028 |
| 2022-04-27 | 1.405 | 1.405 | 1.402 | 1.402 | 3.890 | 7,002 |
| 2022-04-26 | 1.416 | 1.416 | 1.405 | 1.405 | 3.900 | 57,279 |
| 2022-04-25 | 1.427 | 1.427 | 1.405 | 1.416 | 3.930 | 38,129 |
| 2022-04-22 | 1.427 | 1.478 | 1.427 | 1.427 | 3.960 | 36,000 |
| 2022-04-21 | 1.423 | 1.441 | 1.423 | 1.427 | 3.960 | 52,040 |
| 2022-04-20 | 1.427 | 1.463 | 1.423 | 1.423 | 3.950 | 165,170 |
| 2022-04-19 | 1.441 | 1.441 | 1.423 | 1.427 | 3.960 | 29,077 |
| 2022-04-18 | 1.452 | 1.452 | 1.423 | 1.441 | 4.000 | 111,122 |
| 2022-04-15 | 1.485 | 1.485 | 1.423 | 1.452 | 4.030 | 76,504 |
| 2022-04-14 | 1.452 | 1.496 | 1.452 | 1.478 | 4.100 | 15,033 |
| 2022-04-13 | 1.445 | 1.514 | 1.445 | 1.452 | 4.030 | 29,043 |
| 2022-04-12 | 1.456 | 1.456 | 1.427 | 1.427 | 3.960 | 143,004 |
| 2022-04-11 | 1.478 | 1.478 | 1.456 | 1.456 | 4.040 | 61,008 |
| 2022-04-08 | 1.463 | 1.478 | 1.463 | 1.478 | 4.100 | 85,201 |
| 2022-04-07 | 1.481 | 1.481 | 1.463 | 1.463 | 4.060 | 42,104 |
| 2022-04-06 | 1.478 | 1.514 | 1.478 | 1.481 | 4.110 | 82,040 |
| 2022-04-01 | 1.478 | 1.488 | 1.478 | 1.478 | 4.100 | 74,278 |
| 2022-03-31 | 1.488 | 1.488 | 1.478 | 1.478 | 4.100 | 34,112 |
| 2022-03-30 | 1.488 | 1.488 | 1.488 | 1.488 | 4.130 | 81,030 |
| 2022-03-29 | 1.532 | 1.535 | 1.478 | 1.488 | 4.130 | 91,015 |
| 2022-03-28 | 1.514 | 1.546 | 1.514 | 1.532 | 4.250 | 83,070 |
| 2022-03-25 | 1.481 | 1.535 | 1.481 | 1.514 | 4.200 | 95,016 |
| 2022-03-24 | 1.470 | 1.478 | 1.470 | 1.478 | 4.100 | 65,252 |
| 2022-03-23 | 1.514 | 1.514 | 1.470 | 1.470 | 4.080 | 86,309 |
| 2022-03-22 | 1.535 | 1.535 | 1.499 | 1.514 | 4.200 | 18,031 |
| 2022-03-21 | 1.485 | 1.535 | 1.485 | 1.535 | 4.260 | 23,044 |
| 2022-03-18 | 1.470 | 1.485 | 1.470 | 1.485 | 4.120 | 35,008 |
| 2022-03-17 | 1.416 | 1.478 | 1.416 | 1.470 | 4.080 | 62,003 |
| 2022-03-16 | 1.557 | 1.557 | 1.409 | 1.416 | 3.930 | 187,568 |
| 2022-03-15 | 1.564 | 1.568 | 1.550 | 1.550 | 4.300 | 56,120 |
| 2022-03-14 | 1.600 | 1.600 | 1.564 | 1.564 | 4.340 | 66,290 |
| 2022-03-11 | 1.614 | 1.614 | 1.557 | 1.600 | 4.440 | 109,058 |
| 2022-03-10 | 1.622 | 1.622 | 1.614 | 1.614 | 4.480 | 62,024 |
| 2022-03-09 | 1.625 | 1.625 | 1.586 | 1.618 | 4.490 | 131,024 |
| 2022-03-08 | 1.643 | 1.643 | 1.625 | 1.625 | 4.510 | 204,037 |
| 2022-03-07 | 1.654 | 1.654 | 1.643 | 1.643 | 4.560 | 174,144 |
| 2022-03-04 | 1.658 | 1.687 | 1.650 | 1.658 | 4.600 | 101,328 |
| 2022-03-03 | 1.661 | 1.668 | 1.658 | 1.658 | 4.600 | 55,000 |
| 2022-03-02 | 1.694 | 1.694 | 1.658 | 1.658 | 4.600 | 86,011 |
| 2022-03-01 | 1.694 | 1.694 | 1.687 | 1.694 | 4.700 | 104,004 |
| 2022-02-25 | 1.658 | 1.701 | 1.658 | 1.694 | 4.700 | 89,003 |
| 2022-02-24 | 1.694 | 1.694 | 1.632 | 1.632 | 4.530 | 140,015 |
| 2022-02-23 | 1.650 | 1.712 | 1.650 | 1.694 | 4.700 | 85,317 |
| 2022-02-22 | 1.658 | 1.658 | 1.629 | 1.650 | 4.580 | 52,152 |
| 2022-02-21 | 1.654 | 1.658 | 1.640 | 1.658 | 4.600 | 68,937 |
| 2022-02-18 | 1.658 | 1.658 | 1.640 | 1.658 | 4.600 | 132,006 |
| 2022-02-17 | 1.687 | 1.687 | 1.658 | 1.658 | 4.600 | 189,009 |
| 2022-02-16 | 1.708 | 1.708 | 1.687 | 1.687 | 4.680 | 78,112 |
| 2022-02-15 | 1.730 | 1.730 | 1.694 | 1.694 | 4.700 | 98,015 |
| 2022-02-14 | 1.737 | 1.737 | 1.730 | 1.730 | 4.800 | 266,007 |
| 2022-02-11 | 1.784 | 1.802 | 1.766 | 1.766 | 4.900 | 75,061 |
| 2022-02-10 | 1.802 | 1.802 | 1.766 | 1.784 | 4.950 | 93,063 |
| 2022-02-09 | 1.802 | 1.805 | 1.802 | 1.802 | 5.000 | 274,017 |
| 2022-02-08 | 1.737 | 1.802 | 1.737 | 1.798 | 4.990 | 161,001 |
| 2022-02-07 | 1.787 | 1.802 | 1.787 | 1.798 | 4.990 | 80,015 |
| 2022-01-26 | 1.809 | 1.809 | 1.784 | 1.784 | 4.950 | 35,006 |
| 2022-01-25 | 1.802 | 1.802 | 1.737 | 1.737 | 4.820 | 151,007 |
| 2022-01-24 | 1.766 | 1.838 | 1.697 | 1.802 | 5.000 | 138,702 |
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.