Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.260 | 7.340 | 7.210 | 7.270 | 7.270 | 90,280 |
| 2026-04-24 | 7.420 | 7.490 | 7.320 | 7.320 | 7.320 | 134,010 |
| 2026-04-23 | 7.420 | 7.420 | 7.160 | 7.300 | 7.300 | 167,005 |
| 2026-04-22 | 7.400 | 7.400 | 7.300 | 7.310 | 7.310 | 123,126 |
| 2026-04-21 | 7.300 | 7.430 | 7.260 | 7.350 | 7.350 | 53,016 |
| 2026-04-20 | 7.450 | 7.450 | 7.210 | 7.300 | 7.300 | 110,996 |
| 2026-04-17 | 7.450 | 7.670 | 7.350 | 7.450 | 7.450 | 83,360 |
| 2026-04-16 | 7.390 | 7.480 | 7.350 | 7.440 | 7.440 | 130,621 |
| 2026-04-15 | 7.230 | 7.460 | 7.200 | 7.390 | 7.390 | 129,002 |
| 2026-04-14 | 7.220 | 7.430 | 7.200 | 7.230 | 7.230 | 128,004 |
| 2026-04-13 | 7.400 | 7.400 | 7.150 | 7.230 | 7.230 | 163,246 |
| 2026-04-10 | 7.450 | 7.680 | 7.350 | 7.440 | 7.440 | 82,451 |
| 2026-04-09 | 7.500 | 7.610 | 7.330 | 7.440 | 7.440 | 120,012 |
| 2026-04-08 | 7.350 | 7.600 | 7.350 | 7.460 | 7.460 | 128,360 |
| 2026-04-07 | 7.580 | 7.790 | 7.310 | 7.320 | 7.320 | 51,481 |
| 2026-04-02 | 7.830 | 7.920 | 7.530 | 7.580 | 7.580 | 86,482 |
| 2026-04-01 | 7.760 | 8.080 | 7.480 | 7.820 | 7.820 | 204,000 |
| 2026-03-31 | 7.440 | 7.480 | 7.250 | 7.480 | 7.480 | 51,005 |
| 2026-03-30 | 7.310 | 7.440 | 7.310 | 7.440 | 7.440 | 38,004 |
| 2026-03-27 | 7.460 | 7.490 | 7.330 | 7.490 | 7.490 | 39,538 |
| 2026-03-26 | 7.710 | 7.830 | 7.310 | 7.460 | 7.460 | 111,001 |
| 2026-03-25 | 7.950 | 7.950 | 7.620 | 7.710 | 7.710 | 62,400 |
| 2026-03-24 | 7.840 | 7.880 | 7.530 | 7.710 | 7.710 | 84,622 |
| 2026-03-23 | 7.600 | 8.060 | 7.250 | 7.660 | 7.660 | 92,001 |
| 2026-03-20 | 7.650 | 7.780 | 7.600 | 7.700 | 7.700 | 121,297 |
| 2026-03-19 | 7.520 | 7.870 | 7.320 | 7.660 | 7.660 | 186,603 |
| 2026-03-18 | 7.810 | 7.900 | 7.350 | 7.350 | 7.350 | 314,404 |
| 2026-03-17 | 7.930 | 8.090 | 7.860 | 7.860 | 7.860 | 146,005 |
| 2026-03-16 | 8.150 | 8.150 | 7.790 | 8.010 | 8.010 | 177,001 |
| 2026-03-13 | 8.000 | 8.000 | 7.720 | 7.840 | 7.840 | 307,460 |
| 2026-03-12 | 8.240 | 8.510 | 8.010 | 8.010 | 8.010 | 832,976 |
| 2026-03-11 | 7.740 | 7.760 | 7.400 | 7.760 | 7.760 | 326,453 |
| 2026-03-10 | 7.180 | 7.180 | 6.990 | 7.060 | 7.060 | 51,620 |
| 2026-03-09 | 7.180 | 7.180 | 6.910 | 7.070 | 7.070 | 144,550 |
| 2026-03-06 | 7.260 | 7.330 | 7.200 | 7.210 | 7.210 | 115,000 |
| 2026-03-05 | 7.250 | 7.490 | 7.190 | 7.260 | 7.260 | 136,002 |
| 2026-03-04 | 7.340 | 7.550 | 7.210 | 7.220 | 7.220 | 84,003 |
| 2026-03-03 | 7.730 | 7.730 | 7.330 | 7.590 | 7.590 | 168,003 |
| 2026-03-02 | 7.800 | 7.840 | 7.730 | 7.740 | 7.740 | 64,360 |
| 2026-02-26 | 7.810 | 7.810 | 7.720 | 7.750 | 7.750 | 125,301 |
| 2026-02-25 | 7.910 | 7.910 | 7.710 | 7.810 | 7.810 | 214,053 |
| 2026-02-24 | 7.980 | 7.980 | 7.810 | 7.980 | 7.980 | 102,052 |
| 2026-02-23 | 7.830 | 8.130 | 7.800 | 7.980 | 7.980 | 89,442 |
| 2026-02-11 | 8.160 | 8.250 | 7.920 | 7.950 | 7.950 | 121,003 |
| 2026-02-10 | 7.900 | 8.250 | 7.800 | 8.100 | 8.100 | 141,263 |
| 2026-02-09 | 7.700 | 7.940 | 7.700 | 7.890 | 7.890 | 38,101 |
| 2026-02-06 | 7.850 | 7.870 | 7.670 | 7.790 | 7.790 | 74,968 |
| 2026-02-05 | 7.890 | 7.950 | 7.810 | 7.850 | 7.850 | 116,000 |
| 2026-02-04 | 8.050 | 8.050 | 7.840 | 8.000 | 8.000 | 127,081 |
| 2026-02-03 | 8.000 | 8.060 | 7.950 | 8.000 | 8.000 | 93,381 |
| 2026-02-02 | 7.960 | 8.070 | 7.950 | 7.950 | 7.950 | 98,105 |
| 2026-01-30 | 8.120 | 8.120 | 7.940 | 7.950 | 7.950 | 120,077 |
| 2026-01-29 | 8.210 | 8.210 | 8.110 | 8.120 | 8.120 | 128,102 |
| 2026-01-28 | 8.380 | 8.380 | 8.190 | 8.240 | 8.240 | 85,891 |
| 2026-01-27 | 8.360 | 8.380 | 8.280 | 8.370 | 8.370 | 147,720 |
| 2026-01-26 | 8.400 | 8.400 | 8.270 | 8.350 | 8.350 | 171,652 |
| 2026-01-23 | 8.400 | 8.400 | 8.200 | 8.310 | 8.310 | 194,243 |
| 2026-01-22 | 8.850 | 8.950 | 8.320 | 8.400 | 8.400 | 416,145 |
| 2026-01-21 | 9.300 | 9.300 | 8.800 | 8.830 | 8.830 | 640,739 |
| 2026-01-20 | 8.600 | 9.390 | 8.600 | 9.170 | 9.170 | 1,003,509 |
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.