Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.830 | 7.990 | 7.820 | 7.900 | 7.900 | 90,000 |
| 2025-10-22 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1,002 |
| 2025-10-21 | 7.920 | 7.920 | 7.880 | 7.910 | 7.910 | 34,001 |
| 2025-10-20 | 7.930 | 7.930 | 7.850 | 7.930 | 7.930 | 71,000 |
| 2025-10-17 | 8.010 | 8.010 | 7.920 | 7.930 | 7.930 | 71,000 |
| 2025-10-16 | 8.260 | 8.260 | 8.000 | 8.010 | 8.010 | 82,085 |
| 2025-10-15 | 8.080 | 8.240 | 8.060 | 8.130 | 8.130 | 50,061 |
| 2025-10-14 | 8.200 | 8.200 | 8.080 | 8.140 | 8.140 | 49,870 |
| 2025-10-13 | 8.200 | 8.200 | 8.000 | 8.070 | 8.070 | 55,405 |
| 2025-10-09 | 8.300 | 8.420 | 8.190 | 8.240 | 8.240 | 55,001 |
| 2025-10-08 | 8.100 | 8.310 | 8.100 | 8.250 | 8.250 | 63,720 |
| 2025-10-07 | 8.200 | 8.270 | 8.150 | 8.190 | 8.190 | 78,045 |
| 2025-10-03 | 8.140 | 8.250 | 8.100 | 8.250 | 8.250 | 26,500 |
| 2025-10-02 | 8.270 | 8.400 | 8.150 | 8.150 | 8.150 | 39,000 |
| 2025-10-01 | 8.300 | 8.410 | 8.280 | 8.300 | 8.300 | 124,143 |
| 2025-09-30 | 8.310 | 8.490 | 8.300 | 8.300 | 8.300 | 79,000 |
| 2025-09-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-09-26 | 8.500 | 8.500 | 8.270 | 8.300 | 8.300 | 97,523 |
| 2025-09-25 | 8.380 | 8.500 | 8.380 | 8.470 | 8.470 | 42,000 |
| 2025-09-24 | 8.560 | 8.560 | 8.260 | 8.380 | 8.380 | 134,080 |
| 2025-09-23 | 8.930 | 8.930 | 8.400 | 8.420 | 8.420 | 135,135 |
| 2025-09-22 | 8.300 | 8.500 | 8.300 | 8.360 | 8.360 | 140,081 |
| 2025-09-19 | 8.280 | 8.410 | 8.220 | 8.380 | 8.380 | 86,001 |
| 2025-09-18 | 8.400 | 8.450 | 8.220 | 8.320 | 8.320 | 147,260 |
| 2025-09-17 | 8.270 | 8.510 | 8.220 | 8.410 | 8.410 | 114,568 |
| 2025-09-16 | 8.540 | 8.540 | 8.210 | 8.270 | 8.270 | 75,603 |
| 2025-09-15 | 8.440 | 8.440 | 8.080 | 8.340 | 8.340 | 182,414 |
| 2025-09-12 | 8.800 | 9.080 | 8.450 | 8.500 | 8.500 | 675,289 |
| 2025-09-11 | 7.900 | 8.630 | 7.880 | 8.630 | 8.630 | 697,048 |
| 2025-09-10 | 7.660 | 7.860 | 7.640 | 7.850 | 7.850 | 145,009 |
| 2025-09-09 | 8.000 | 8.000 | 7.800 | 7.870 | 7.870 | 148,000 |
| 2025-09-08 | 7.880 | 8.090 | 7.810 | 8.000 | 8.000 | 101,006 |
| 2025-09-05 | 8.140 | 8.140 | 7.870 | 7.950 | 7.950 | 76,003 |
| 2025-09-04 | 7.850 | 7.960 | 7.780 | 7.960 | 7.960 | 100,155 |
| 2025-09-03 | 7.520 | 7.720 | 7.520 | 7.720 | 7.720 | 50,603 |
| 2025-09-02 | 7.600 | 7.640 | 7.500 | 7.590 | 7.590 | 102,000 |
| 2025-09-01 | 7.800 | 7.830 | 7.510 | 7.600 | 7.600 | 52,300 |
| 2025-08-29 | 7.610 | 7.620 | 7.560 | 7.600 | 7.600 | 74,200 |
| 2025-08-28 | 8.100 | 8.100 | 7.600 | 7.610 | 7.610 | 108,162 |
| 2025-08-27 | 7.700 | 7.720 | 7.610 | 7.720 | 7.720 | 41,801 |
| 2025-08-26 | 7.410 | 7.780 | 7.400 | 7.610 | 7.610 | 152,110 |
| 2025-08-25 | 7.770 | 7.770 | 7.520 | 7.660 | 7.660 | 135,712 |
| 2025-08-22 | 7.830 | 7.880 | 7.750 | 7.800 | 7.800 | 76,000 |
| 2025-08-21 | 8.020 | 8.020 | 7.810 | 7.850 | 7.850 | 38,050 |
| 2025-08-20 | 8.050 | 8.050 | 7.660 | 7.830 | 7.830 | 180,001 |
| 2025-08-19 | 7.940 | 8.160 | 7.840 | 7.920 | 7.920 | 128,015 |
| 2025-08-18 | 8.000 | 8.170 | 7.870 | 7.900 | 7.900 | 378,512 |
| 2025-08-15 | 8.390 | 8.440 | 8.080 | 8.080 | 8.080 | 96,001 |
| 2025-08-14 | 8.250 | 8.350 | 7.840 | 8.210 | 8.210 | 88,000 |
| 2025-08-13 | 8.330 | 8.440 | 8.180 | 8.290 | 8.290 | 85,720 |
| 2025-08-12 | 8.150 | 8.450 | 8.150 | 8.310 | 8.310 | 75,060 |
| 2025-08-11 | 8.050 | 8.180 | 8.050 | 8.150 | 8.150 | 8,360 |
| 2025-08-08 | 8.050 | 8.250 | 8.050 | 8.200 | 8.200 | 43,532 |
| 2025-08-07 | 8.300 | 8.300 | 8.080 | 8.140 | 8.140 | 51,049 |
| 2025-08-06 | 8.400 | 8.400 | 8.250 | 8.280 | 8.280 | 41,345 |
| 2025-08-05 | 8.370 | 8.600 | 8.260 | 8.260 | 8.260 | 58,100 |
| 2025-08-04 | 8.040 | 8.400 | 8.000 | 8.370 | 8.370 | 73,047 |
| 2025-08-01 | 8.010 | 8.070 | 7.890 | 8.050 | 8.050 | 53,007 |
| 2025-07-31 | 8.330 | 8.330 | 8.050 | 8.060 | 8.060 | 63,000 |
| 2025-07-30 | 8.090 | 8.340 | 8.090 | 8.330 | 8.330 | 66,009 |
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.