Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.900 | 8.650 | 7.900 | 8.540 | 8.540 | 901,230 |
| 2026-01-16 | 7.240 | 7.970 | 7.220 | 7.910 | 7.910 | 447,386 |
| 2026-01-15 | 7.250 | 7.320 | 7.240 | 7.250 | 7.250 | 78,680 |
| 2026-01-14 | 7.240 | 7.350 | 7.210 | 7.330 | 7.330 | 89,327 |
| 2026-01-13 | 7.420 | 7.420 | 7.240 | 7.260 | 7.260 | 75,603 |
| 2026-01-12 | 7.370 | 7.370 | 7.230 | 7.300 | 7.300 | 59,207 |
| 2026-01-09 | 7.230 | 7.380 | 7.230 | 7.360 | 7.360 | 37,000 |
| 2026-01-08 | 7.240 | 7.420 | 7.240 | 7.390 | 7.390 | 52,001 |
| 2026-01-07 | 7.480 | 7.480 | 7.270 | 7.340 | 7.340 | 82,423 |
| 2026-01-06 | 7.440 | 7.640 | 7.220 | 7.440 | 7.440 | 48,360 |
| 2026-01-05 | 7.440 | 7.440 | 7.030 | 7.440 | 7.440 | 132,499 |
| 2026-01-02 | 7.430 | 7.530 | 7.410 | 7.440 | 7.440 | 46,371 |
| 2025-12-31 | 7.580 | 7.580 | 7.450 | 7.520 | 7.520 | 32,004 |
| 2025-12-30 | 7.570 | 7.570 | 7.430 | 7.520 | 7.520 | 9,000 |
| 2025-12-29 | 7.560 | 7.560 | 7.490 | 7.550 | 7.550 | 34,684 |
| 2025-12-26 | 7.480 | 7.690 | 7.480 | 7.590 | 7.590 | 51,000 |
| 2025-12-24 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 41,923 |
| 2025-12-23 | 7.720 | 7.720 | 7.490 | 7.490 | 7.490 | 24,868 |
| 2025-12-22 | 7.550 | 7.670 | 7.520 | 7.670 | 7.670 | 44,360 |
| 2025-12-19 | 7.460 | 7.640 | 7.460 | 7.600 | 7.600 | 28,000 |
| 2025-12-18 | 7.490 | 7.530 | 7.460 | 7.500 | 7.500 | 43,081 |
| 2025-12-17 | 7.540 | 7.540 | 7.470 | 7.490 | 7.490 | 23,000 |
| 2025-12-16 | 7.390 | 7.590 | 7.390 | 7.460 | 7.460 | 102,181 |
| 2025-12-15 | 7.440 | 7.690 | 7.410 | 7.590 | 7.590 | 134,001 |
| 2025-12-12 | 7.600 | 7.720 | 7.600 | 7.610 | 7.610 | 37,001 |
| 2025-12-11 | 7.580 | 7.800 | 7.580 | 7.660 | 7.660 | 65,023 |
| 2025-12-10 | 7.490 | 7.520 | 7.480 | 7.480 | 7.480 | 37,000 |
| 2025-12-09 | 7.500 | 7.500 | 7.460 | 7.490 | 7.490 | 19,000 |
| 2025-12-08 | 7.530 | 7.530 | 7.500 | 7.500 | 7.500 | 37,612 |
| 2025-12-05 | 7.510 | 7.590 | 7.500 | 7.590 | 7.590 | 31,040 |
| 2025-12-04 | 7.670 | 7.670 | 7.460 | 7.590 | 7.590 | 38,001 |
| 2025-12-03 | 7.650 | 7.670 | 7.530 | 7.610 | 7.610 | 92,258 |
| 2025-12-02 | 7.690 | 7.690 | 7.580 | 7.650 | 7.650 | 11,000 |
| 2025-12-01 | 7.660 | 7.680 | 7.580 | 7.680 | 7.680 | 23,087 |
| 2025-11-28 | 7.730 | 7.730 | 7.660 | 7.680 | 7.680 | 11,043 |
| 2025-11-27 | 7.700 | 7.770 | 7.700 | 7.720 | 7.720 | 21,008 |
| 2025-11-26 | 7.670 | 7.740 | 7.650 | 7.700 | 7.700 | 47,702 |
| 2025-11-25 | 7.700 | 7.730 | 7.650 | 7.690 | 7.690 | 33,841 |
| 2025-11-24 | 7.650 | 7.760 | 7.650 | 7.650 | 7.650 | 35,001 |
| 2025-11-21 | 7.700 | 7.790 | 7.580 | 7.650 | 7.650 | 71,000 |
| 2025-11-20 | 7.920 | 7.970 | 7.800 | 7.890 | 7.890 | 39,901 |
| 2025-11-19 | 7.800 | 7.950 | 7.740 | 7.920 | 7.920 | 22,000 |
| 2025-11-18 | 7.830 | 7.930 | 7.810 | 7.880 | 7.880 | 56,001 |
| 2025-11-17 | 8.000 | 8.060 | 7.960 | 7.960 | 7.960 | 58,746 |
| 2025-11-14 | 7.950 | 8.130 | 7.920 | 8.070 | 8.070 | 33,000 |
| 2025-11-13 | 8.130 | 8.130 | 7.970 | 8.080 | 8.080 | 93,080 |
| 2025-11-12 | 7.980 | 8.040 | 7.790 | 7.870 | 7.870 | 173,409 |
| 2025-11-11 | 7.650 | 8.250 | 7.650 | 8.200 | 8.200 | 406,638 |
| 2025-11-10 | 7.500 | 7.520 | 7.500 | 7.500 | 7.500 | 14,742 |
| 2025-11-07 | 7.560 | 7.560 | 7.450 | 7.500 | 7.500 | 45,000 |
| 2025-11-06 | 7.510 | 7.640 | 7.510 | 7.510 | 7.510 | 53,260 |
| 2025-11-05 | 7.530 | 7.570 | 7.520 | 7.550 | 7.550 | 16,000 |
| 2025-11-04 | 7.630 | 7.630 | 7.400 | 7.630 | 7.630 | 72,186 |
| 2025-11-03 | 7.700 | 7.710 | 7.610 | 7.650 | 7.650 | 48,000 |
| 2025-10-31 | 7.770 | 7.920 | 7.660 | 7.700 | 7.700 | 29,004 |
| 2025-10-30 | 7.640 | 7.780 | 7.610 | 7.770 | 7.770 | 32,104 |
| 2025-10-29 | 7.850 | 7.900 | 7.740 | 7.780 | 7.780 | 26,300 |
| 2025-10-28 | 7.710 | 7.980 | 7.710 | 7.900 | 7.900 | 49,008 |
| 2025-10-27 | 7.820 | 7.990 | 7.800 | 7.850 | 7.850 | 52,281 |
| 2025-10-23 | 7.830 | 7.990 | 7.820 | 7.900 | 7.900 | 90,000 |
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.