Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.170 | 8.180 | 8.030 | 8.090 | 8.090 | 60,046 |
| 2025-07-28 | 8.410 | 8.510 | 8.180 | 8.330 | 8.330 | 115,036 |
| 2025-07-25 | 8.560 | 8.640 | 8.510 | 8.600 | 8.600 | 43,184 |
| 2025-07-24 | 8.880 | 8.880 | 8.480 | 8.590 | 8.590 | 40,697 |
| 2025-07-23 | 8.500 | 8.600 | 8.400 | 8.480 | 8.480 | 42,102 |
| 2025-07-22 | 8.840 | 8.900 | 8.510 | 8.650 | 8.650 | 85,400 |
| 2025-07-21 | 9.070 | 9.100 | 8.560 | 8.840 | 8.840 | 124,092 |
| 2025-07-18 | 8.660 | 8.930 | 8.430 | 8.930 | 8.930 | 129,008 |
| 2025-07-17 | 8.650 | 8.650 | 8.290 | 8.430 | 8.430 | 29,081 |
| 2025-07-16 | 8.390 | 8.660 | 8.270 | 8.370 | 8.370 | 55,001 |
| 2025-07-15 | 8.580 | 8.580 | 8.370 | 8.390 | 8.390 | 62,405 |
| 2025-07-14 | 8.530 | 8.800 | 8.030 | 8.580 | 8.580 | 93,345 |
| 2025-07-11 | 8.770 | 9.050 | 8.580 | 8.580 | 8.580 | 119,000 |
| 2025-07-10 | 8.910 | 8.950 | 8.600 | 8.800 | 8.800 | 141,014 |
| 2025-07-09 | 8.880 | 9.050 | 8.880 | 8.910 | 8.910 | 116,022 |
| 2025-07-08 | 9.380 | 9.750 | 8.740 | 9.370 | 9.370 | 251,441 |
| 2025-07-07 | 9.040 | 9.890 | 8.820 | 9.410 | 9.410 | 499,280 |
| 2025-07-04 | 8.590 | 9.070 | 8.250 | 9.070 | 9.070 | 663,142 |
| 2025-07-03 | 7.640 | 8.250 | 7.590 | 8.250 | 8.250 | 193,423 |
| 2025-07-02 | 7.530 | 7.620 | 7.500 | 7.500 | 7.500 | 51,000 |
| 2025-07-01 | 7.690 | 7.690 | 7.450 | 7.510 | 7.510 | 41,134 |
| 2025-06-30 | 7.500 | 7.590 | 7.500 | 7.520 | 7.520 | 10,000 |
| 2025-06-27 | 7.660 | 7.660 | 7.510 | 7.650 | 7.650 | 13,373 |
| 2025-06-26 | 7.670 | 7.740 | 7.560 | 7.660 | 7.660 | 45,001 |
| 2025-06-25 | 7.660 | 7.670 | 7.600 | 7.670 | 7.670 | 14,005 |
| 2025-06-24 | 7.670 | 7.700 | 7.500 | 7.670 | 7.670 | 36,053 |
| 2025-06-23 | 7.730 | 7.730 | 7.460 | 7.620 | 7.620 | 12,000 |
| 2025-06-20 | 7.620 | 7.640 | 7.600 | 7.610 | 7.610 | 16,040 |
| 2025-06-19 | 7.800 | 7.950 | 7.610 | 7.640 | 7.640 | 60,000 |
| 2025-06-18 | 7.820 | 7.830 | 7.780 | 7.800 | 7.800 | 25,000 |
| 2025-06-17 | 7.650 | 7.820 | 7.570 | 7.820 | 7.820 | 30,000 |
| 2025-06-16 | 7.900 | 7.900 | 7.700 | 7.840 | 7.840 | 35,030 |
| 2025-06-13 | 7.900 | 7.990 | 7.830 | 7.950 | 7.950 | 59,031 |
| 2025-06-12 | 7.920 | 7.950 | 7.880 | 7.900 | 7.900 | 25,049 |
| 2025-06-11 | 8.040 | 8.040 | 7.900 | 7.920 | 7.920 | 22,000 |
| 2025-06-10 | 7.810 | 8.050 | 7.810 | 8.030 | 8.030 | 37,006 |
| 2025-06-09 | 8.000 | 8.000 | 7.820 | 7.970 | 7.970 | 68,000 |
| 2025-06-06 | 7.890 | 7.890 | 7.640 | 7.800 | 7.800 | 86,013 |
| 2025-06-05 | 7.920 | 8.250 | 7.920 | 7.970 | 7.970 | 24,081 |
| 2025-06-04 | 7.590 | 8.100 | 7.590 | 8.000 | 8.000 | 204,137 |
| 2025-06-03 | 7.950 | 7.950 | 7.360 | 7.660 | 7.660 | 126,188 |
| 2025-06-02 | 7.610 | 7.810 | 7.370 | 7.500 | 7.500 | 83,539 |
| 2025-05-29 | 7.900 | 8.150 | 7.700 | 7.880 | 7.880 | 68,801 |
| 2025-05-28 | 8.600 | 8.600 | 7.940 | 7.940 | 7.940 | 193,640 |
| 2025-05-27 | 8.830 | 9.140 | 8.600 | 8.620 | 8.620 | 101,999 |
| 2025-05-26 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 87,992 |
| 2025-05-23 | 9.270 | 9.300 | 8.850 | 9.070 | 9.070 | 197,000 |
| 2025-05-22 | 9.490 | 9.490 | 9.230 | 9.240 | 9.240 | 81,603 |
| 2025-05-21 | 9.440 | 9.640 | 9.190 | 9.490 | 9.490 | 81,001 |
| 2025-05-20 | 9.500 | 9.820 | 9.020 | 9.470 | 9.470 | 357,207 |
| 2025-05-19 | 9.230 | 10.200 | 9.230 | 9.980 | 9.980 | 308,318 |
| 2025-05-16 | 9.320 | 9.390 | 9.160 | 9.280 | 9.280 | 152,364 |
| 2025-05-15 | 9.300 | 9.400 | 8.860 | 9.100 | 9.100 | 197,613 |
| 2025-05-14 | 8.400 | 8.890 | 8.400 | 8.810 | 8.810 | 97,218 |
| 2025-05-13 | 8.500 | 8.500 | 8.220 | 8.350 | 8.350 | 51,000 |
| 2025-05-12 | 7.920 | 8.340 | 7.920 | 8.340 | 8.340 | 70,451 |
| 2025-05-09 | 8.400 | 8.400 | 8.010 | 8.350 | 8.350 | 184,002 |
| 2025-05-08 | 7.530 | 8.290 | 7.530 | 8.000 | 8.000 | 479,576 |
| 2025-05-07 | 7.600 | 7.610 | 7.300 | 7.540 | 7.540 | 37,493 |
| 2025-05-06 | 7.370 | 7.550 | 7.200 | 7.480 | 7.480 | 202,233 |
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.