Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.690 | 6.760 | 6.650 | 6.650 | 6.650 | 39,210 |
| 2026-07-21 | 6.730 | 6.840 | 6.620 | 6.680 | 6.680 | 18,150 |
| 2026-07-20 | 6.750 | 6.880 | 6.620 | 6.730 | 6.730 | 56,000 |
| 2026-07-17 | 6.780 | 6.780 | 6.650 | 6.750 | 6.750 | 42,001 |
| 2026-07-16 | 6.860 | 6.890 | 6.720 | 6.790 | 6.790 | 32,000 |
| 2026-07-15 | 6.750 | 6.860 | 6.710 | 6.860 | 6.860 | 66,000 |
| 2026-07-14 | 6.780 | 6.880 | 6.600 | 6.750 | 6.750 | 129,025 |
| 2026-07-13 | 7.060 | 7.080 | 6.560 | 6.880 | 6.880 | 253,000 |
| 2026-07-10 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-07-09 | 7.080 | 7.350 | 7.080 | 7.080 | 7.080 | 133,632 |
| 2026-07-08 | 7.200 | 7.200 | 7.070 | 7.080 | 7.080 | 88,095 |
| 2026-07-07 | 7.270 | 7.270 | 7.160 | 7.200 | 7.200 | 106,290 |
| 2026-07-06 | 7.200 | 7.370 | 7.030 | 7.210 | 7.210 | 250,801 |
| 2026-07-03 | 6.750 | 7.310 | 6.750 | 7.150 | 7.150 | 229,405 |
| 2026-07-02 | 6.800 | 6.850 | 6.740 | 6.750 | 6.750 | 83,000 |
| 2026-07-01 | 6.800 | 6.820 | 6.700 | 6.800 | 6.800 | 75,044 |
| 2026-06-30 | 6.720 | 6.860 | 6.690 | 6.780 | 6.780 | 109,229 |
| 2026-06-29 | 6.790 | 6.870 | 6.700 | 6.710 | 6.710 | 154,003 |
| 2026-06-26 | 6.710 | 6.950 | 6.710 | 6.770 | 6.770 | 114,224 |
| 2026-06-25 | 6.800 | 6.960 | 6.730 | 6.880 | 6.880 | 116,932 |
| 2026-06-24 | 6.990 | 6.990 | 6.710 | 6.800 | 6.800 | 113,081 |
| 2026-06-23 | 6.930 | 7.080 | 6.730 | 6.760 | 6.760 | 97,422 |
| 2026-06-22 | 7.250 | 7.250 | 6.920 | 6.930 | 6.930 | 183,224 |
| 2026-06-18 | 7.150 | 7.330 | 7.150 | 7.250 | 7.250 | 203,684 |
| 2026-06-17 | 6.880 | 7.230 | 6.880 | 7.160 | 7.160 | 157,603 |
| 2026-06-16 | 6.860 | 6.900 | 6.800 | 6.890 | 6.890 | 50,001 |
| 2026-06-15 | 6.870 | 6.990 | 6.710 | 6.860 | 6.860 | 147,002 |
| 2026-06-12 | 6.860 | 7.040 | 6.800 | 6.860 | 6.860 | 96,001 |
| 2026-06-11 | 6.810 | 6.860 | 6.740 | 6.860 | 6.860 | 92,002 |
| 2026-06-10 | 6.930 | 6.930 | 6.800 | 6.820 | 6.820 | 75,001 |
| 2026-06-09 | 6.810 | 6.930 | 6.710 | 6.930 | 6.930 | 111,000 |
| 2026-06-08 | 7.070 | 7.070 | 6.700 | 6.810 | 6.810 | 99,016 |
| 2026-06-05 | 7.290 | 7.580 | 7.070 | 7.080 | 7.080 | 158,601 |
| 2026-06-04 | 7.100 | 7.500 | 6.940 | 7.290 | 7.290 | 262,690 |
| 2026-06-03 | 6.960 | 7.200 | 6.900 | 7.110 | 7.110 | 251,374 |
| 2026-06-02 | 6.770 | 6.960 | 6.700 | 6.960 | 6.960 | 146,583 |
| 2026-06-01 | 6.740 | 6.800 | 6.500 | 6.800 | 6.800 | 260,804 |
| 2026-05-29 | 6.820 | 6.840 | 6.710 | 6.740 | 6.740 | 232,062 |
| 2026-05-28 | 6.510 | 6.910 | 6.500 | 6.890 | 6.890 | 158,207 |
| 2026-05-27 | 6.940 | 6.960 | 6.810 | 6.820 | 6.820 | 94,554 |
| 2026-05-26 | 7.050 | 7.050 | 6.860 | 6.940 | 6.940 | 72,388 |
| 2026-05-25 | 6.970 | 7.000 | 6.850 | 6.970 | 6.970 | 150,000 |
| 2026-05-22 | 6.870 | 6.990 | 6.840 | 6.990 | 6.990 | 76,081 |
| 2026-05-21 | 7.100 | 7.100 | 6.840 | 6.960 | 6.960 | 99,000 |
| 2026-05-20 | 6.820 | 7.240 | 6.790 | 7.100 | 7.100 | 40,000 |
| 2026-05-19 | 7.230 | 7.230 | 6.910 | 7.010 | 7.010 | 8,743 |
| 2026-05-18 | 6.870 | 7.000 | 6.750 | 6.960 | 6.960 | 25,000 |
| 2026-05-15 | 6.960 | 7.100 | 6.950 | 6.960 | 6.960 | 84,089 |
| 2026-05-14 | 7.020 | 7.050 | 6.920 | 6.960 | 6.960 | 203,200 |
| 2026-05-13 | 7.140 | 7.180 | 7.020 | 7.030 | 7.030 | 145,140 |
| 2026-05-12 | 7.210 | 7.210 | 7.100 | 7.130 | 7.130 | 174,227 |
| 2026-05-11 | 7.230 | 7.300 | 7.200 | 7.210 | 7.210 | 121,763 |
| 2026-05-08 | 7.450 | 7.450 | 7.200 | 7.350 | 7.350 | 43,118 |
| 2026-05-07 | 7.300 | 7.340 | 7.240 | 7.280 | 7.280 | 104,001 |
| 2026-05-06 | 7.660 | 7.660 | 7.300 | 7.350 | 7.350 | 131,499 |
| 2026-05-05 | 7.450 | 7.450 | 7.250 | 7.320 | 7.320 | 60,001 |
| 2026-05-04 | 7.480 | 7.480 | 7.390 | 7.450 | 7.450 | 94,000 |
| 2026-04-30 | 7.500 | 7.600 | 7.400 | 7.480 | 7.480 | 28,000 |
| 2026-04-29 | 7.420 | 7.590 | 7.350 | 7.500 | 7.500 | 85,847 |
| 2026-04-28 | 7.530 | 7.530 | 7.260 | 7.350 | 7.350 | 44,066 |
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.