Jui Li Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.694	1.766	1.694	1.766	4.900	220,067
2022-01-20	1.618	1.766	1.618	1.766	4.900	448,004
2022-01-19	1.802	1.805	1.795	1.795	4.980	102,174
2022-01-18	1.856	1.859	1.845	1.845	5.120	128,234
2022-01-17	1.870	1.870	1.820	1.856	5.150	112,685
2022-01-14	1.928	1.928	1.870	1.870	5.190	356,861
2022-01-13	1.773	1.805	1.773	1.802	5.000	206,544
2022-01-12	1.856	1.856	1.766	1.766	4.900	255,373
2022-01-11	2.018	2.072	1.892	1.892	5.250	960,588
2022-01-10	1.769	1.942	1.769	1.942	5.390	755,300
2022-01-07	1.748	1.766	1.676	1.766	4.900	655,844
2022-01-06	2.112	2.112	1.787	1.787	4.960	2,364,847
2022-01-05	1.921	1.921	1.921	1.921	5.330	1,037,846
2022-01-04	1.622	1.748	1.622	1.748	4.850	692,429
2022-01-03	1.467	1.589	1.467	1.589	4.410	354,293
2021-12-30	1.452	1.452	1.434	1.445	4.010	121,305
2021-12-29	1.384	1.456	1.384	1.456	4.040	295,353
2021-12-28	1.366	1.387	1.366	1.384	3.840	181,739
2021-12-27	1.355	1.362	1.355	1.362	3.780	190,206
2021-12-24	1.359	1.359	1.351	1.355	3.760	81,522
2021-12-23	1.344	1.362	1.344	1.359	3.770	127,876
2021-12-22	1.355	1.355	1.333	1.344	3.730	82,281
2021-12-21	1.359	1.359	1.341	1.355	3.760	170,629
2021-12-20	1.319	1.359	1.319	1.359	3.770	126,824
2021-12-17	1.351	1.362	1.351	1.359	3.770	195,425
2021-12-16	1.333	1.351	1.333	1.351	3.750	249,001
2021-12-15	1.326	1.355	1.326	1.355	3.760	68,754
2021-12-14	1.341	1.341	1.333	1.333	3.700	9,513
2021-12-13	1.355	1.355	1.337	1.337	3.710	49,630
2021-12-10	1.362	1.362	1.326	1.355	3.760	85,405
2021-12-09	1.333	1.355	1.333	1.355	3.760	72,004
2021-12-08	1.337	1.337	1.333	1.333	3.700	66,033
2021-12-07	1.333	1.333	1.333	1.333	3.700	9,040
2021-12-06	1.333	1.355	1.333	1.355	3.760	103,002
2021-12-03	1.333	1.355	1.333	1.333	3.700	66,367
2021-12-02	1.337	1.337	1.319	1.333	3.700	51,309
2021-12-01	1.351	1.351	1.333	1.333	3.700	43,009
2021-11-30	1.351	1.351	1.351	1.351	3.750	37,692
2021-11-29	1.297	1.377	1.297	1.351	3.750	32,649
2021-11-26	1.373	1.373	1.333	1.333	3.700	26,373
2021-11-25	1.359	1.362	1.359	1.362	3.780	32,173
2021-11-24	1.373	1.373	1.359	1.359	3.770	100,656
2021-11-23	1.319	1.326	1.319	1.326	3.680	91,501
2021-11-22	1.387	1.387	1.301	1.377	3.820	233,013
2021-11-19	1.380	1.387	1.380	1.387	3.850	82,961
2021-11-18	1.369	1.380	1.369	1.380	3.830	57,000
2021-11-17	1.373	1.373	1.369	1.369	3.800	76,214
2021-11-16	1.369	1.373	1.369	1.373	3.810	72,005
2021-11-15	1.337	1.366	1.337	1.366	3.790	54,033
2021-11-12	1.405	1.405	1.387	1.387	3.850	60,000
2021-11-11	1.315	1.369	1.315	1.369	3.800	34,013
2021-11-10	1.323	1.323	1.308	1.315	3.650	46,059
2021-11-09	1.362	1.366	1.355	1.355	3.760	69,257
2021-11-08	1.369	1.391	1.362	1.362	3.780	46,069
2021-11-05	1.369	1.369	1.359	1.369	3.800	28,012
2021-11-04	1.351	1.362	1.351	1.362	3.780	32,033
2021-11-03	1.362	1.362	1.351	1.362	3.780	24,035
2021-11-02	1.373	1.373	1.366	1.366	3.790	48,204
2021-11-01	1.391	1.391	1.373	1.373	3.810	69,007
2021-10-29	1.348	1.351	1.333	1.333	3.700	40,171

← NewerPage 20 of 21 · 1,206 trading daysOlder →

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.