Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6.960 | 7.380 | 6.950 | 7.380 | 7.380 | 66,001 |
| 2025-05-02 | 7.000 | 7.130 | 7.000 | 7.130 | 7.130 | 70,263 |
| 2025-04-30 | 7.080 | 7.100 | 7.000 | 7.000 | 7.000 | 75,003 |
| 2025-04-29 | 7.150 | 7.150 | 7.020 | 7.090 | 7.090 | 112,435 |
| 2025-04-28 | 7.000 | 7.060 | 6.800 | 7.060 | 7.060 | 110,403 |
| 2025-04-25 | 7.100 | 7.170 | 6.940 | 6.940 | 6.940 | 109,003 |
| 2025-04-24 | 6.500 | 6.930 | 6.450 | 6.930 | 6.930 | 65,028 |
| 2025-04-23 | 6.350 | 6.350 | 6.290 | 6.300 | 6.300 | 34,518 |
| 2025-04-22 | 5.900 | 6.300 | 5.900 | 6.290 | 6.290 | 29,006 |
| 2025-04-21 | 6.200 | 6.290 | 6.200 | 6.290 | 6.290 | 11,015 |
| 2025-04-18 | 6.230 | 6.300 | 6.230 | 6.300 | 6.300 | 14,013 |
| 2025-04-17 | 6.170 | 6.310 | 6.150 | 6.230 | 6.230 | 29,002 |
| 2025-04-16 | 6.230 | 6.230 | 6.220 | 6.230 | 6.230 | 23,678 |
| 2025-04-15 | 5.990 | 6.500 | 5.990 | 6.500 | 6.500 | 29,057 |
| 2025-04-14 | 5.880 | 6.200 | 5.880 | 6.200 | 6.200 | 9,010 |
| 2025-04-10 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 55,623 |
| 2025-04-09 | 5.920 | 5.920 | 5.660 | 5.660 | 5.660 | 54,363 |
| 2025-04-08 | 6.270 | 6.300 | 5.870 | 6.280 | 6.280 | 94,192 |
| 2025-04-07 | 6.280 | 6.390 | 6.280 | 6.280 | 6.280 | 75,510 |
| 2025-04-02 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 1,861 |
| 2025-04-01 | 6.980 | 6.990 | 6.800 | 6.980 | 6.980 | 126,820 |
| 2025-03-31 | 7.000 | 7.000 | 6.700 | 6.980 | 6.980 | 21,476 |
| 2025-03-28 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 3,707 |
| 2025-03-27 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 9,633 |
| 2025-03-26 | 7.090 | 7.130 | 6.920 | 7.120 | 7.120 | 16,388 |
| 2025-03-25 | 6.790 | 7.100 | 6.790 | 6.860 | 6.860 | 34,390 |
| 2025-03-24 | 7.050 | 7.170 | 7.010 | 7.170 | 7.170 | 42,875 |
| 2025-03-21 | 6.970 | 7.090 | 6.900 | 7.090 | 7.090 | 30,826 |
| 2025-03-20 | 6.750 | 7.160 | 6.680 | 7.130 | 7.130 | 163,505 |
| 2025-03-19 | 6.660 | 6.880 | 6.650 | 6.680 | 6.680 | 31,397 |
| 2025-03-18 | 6.960 | 6.990 | 6.770 | 6.960 | 6.960 | 29,050 |
| 2025-03-17 | 7.000 | 7.000 | 6.910 | 6.960 | 6.960 | 17,056 |
| 2025-03-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,066 |
| 2025-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,071 |
| 2025-03-12 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 16,070 |
| 2025-03-11 | 7.060 | 7.070 | 6.780 | 7.070 | 7.070 | 18,057 |
| 2025-03-10 | 7.130 | 7.250 | 7.130 | 7.190 | 7.190 | 62,490 |
| 2025-03-07 | 7.380 | 7.380 | 7.100 | 7.140 | 7.140 | 26,134 |
| 2025-03-06 | 7.020 | 7.020 | 7.010 | 7.020 | 7.020 | 14,365 |
| 2025-03-05 | 6.930 | 7.020 | 6.930 | 7.020 | 7.020 | 7,580 |
| 2025-03-04 | 7.090 | 7.100 | 7.090 | 7.100 | 7.100 | 7,077 |
| 2025-03-03 | 6.950 | 7.100 | 6.900 | 7.100 | 7.100 | 52,032 |
| 2025-02-27 | 7.160 | 7.160 | 6.980 | 7.100 | 7.100 | 38,848 |
| 2025-02-26 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 28,633 |
| 2025-02-25 | 7.150 | 7.150 | 6.900 | 7.000 | 7.000 | 27,198 |
| 2025-02-24 | 7.090 | 7.090 | 7.000 | 7.070 | 7.070 | 24,166 |
| 2025-02-21 | 7.050 | 7.090 | 6.990 | 7.090 | 7.090 | 44,352 |
| 2025-02-20 | 6.900 | 7.080 | 6.900 | 7.080 | 7.080 | 27,568 |
| 2025-02-19 | 7.320 | 7.320 | 6.910 | 7.040 | 7.040 | 52,054 |
| 2025-02-18 | 7.060 | 7.060 | 6.950 | 7.030 | 7.030 | 26,050 |
| 2025-02-17 | 6.950 | 7.070 | 6.950 | 7.060 | 7.060 | 32,296 |
| 2025-02-14 | 7.030 | 7.070 | 6.900 | 6.910 | 6.910 | 19,722 |
| 2025-02-13 | 7.100 | 7.100 | 7.000 | 7.030 | 7.030 | 33,168 |
| 2025-02-12 | 7.000 | 7.140 | 6.950 | 7.100 | 7.100 | 42,777 |
| 2025-02-11 | 7.500 | 7.500 | 6.980 | 7.000 | 7.000 | 51,042 |
| 2025-02-10 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 16,072 |
| 2025-02-07 | 6.820 | 7.000 | 6.820 | 6.980 | 6.980 | 24,826 |
| 2025-02-06 | 7.000 | 7.020 | 6.760 | 7.020 | 7.020 | 14,028 |
| 2025-02-05 | 7.000 | 7.060 | 6.610 | 7.060 | 7.060 | 25,041 |
| 2025-02-04 | 7.150 | 7.150 | 7.000 | 7.100 | 7.100 | 28,046 |
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.