Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.110 | 7.200 | 7.000 | 7.200 | 7.200 | 24,076 |
| 2025-01-22 | 7.230 | 7.250 | 7.110 | 7.110 | 7.110 | 9,722 |
| 2025-01-21 | 7.270 | 7.270 | 7.100 | 7.230 | 7.230 | 66,023 |
| 2025-01-20 | 7.110 | 7.270 | 7.000 | 7.270 | 7.270 | 56,513 |
| 2025-01-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,008 |
| 2025-01-16 | 7.090 | 7.110 | 7.080 | 7.100 | 7.100 | 19,088 |
| 2025-01-15 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2,023 |
| 2025-01-14 | 7.110 | 7.110 | 6.910 | 7.110 | 7.110 | 20,026 |
| 2025-01-13 | 7.090 | 7.110 | 7.040 | 7.110 | 7.110 | 74,819 |
| 2025-01-10 | 6.950 | 7.100 | 6.950 | 7.090 | 7.090 | 22,524 |
| 2025-01-09 | 7.000 | 7.110 | 7.000 | 7.090 | 7.090 | 46,305 |
| 2025-01-08 | 7.100 | 7.150 | 7.080 | 7.150 | 7.150 | 31,021 |
| 2025-01-07 | 6.950 | 7.090 | 6.950 | 7.090 | 7.090 | 20,005 |
| 2025-01-06 | 6.820 | 6.990 | 6.810 | 6.990 | 6.990 | 23,108 |
| 2025-01-03 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 24,234 |
| 2025-01-02 | 6.850 | 6.980 | 6.850 | 6.980 | 6.980 | 4,732 |
| 2024-12-31 | 6.720 | 6.990 | 6.720 | 6.980 | 6.980 | 43,755 |
| 2024-12-30 | 6.850 | 6.960 | 6.720 | 6.720 | 6.720 | 16,365 |
| 2024-12-27 | 6.750 | 7.000 | 6.750 | 6.830 | 6.830 | 37,628 |
| 2024-12-26 | 6.600 | 7.050 | 6.500 | 6.750 | 6.750 | 42,616 |
| 2024-12-25 | 6.500 | 6.760 | 6.450 | 6.500 | 6.500 | 19,744 |
| 2024-12-24 | 6.420 | 6.510 | 6.420 | 6.490 | 6.490 | 21,081 |
| 2024-12-23 | 6.410 | 6.410 | 6.400 | 6.410 | 6.410 | 5,737 |
| 2024-12-20 | 6.580 | 6.590 | 6.400 | 6.400 | 6.400 | 28,028 |
| 2024-12-19 | 6.620 | 6.850 | 6.420 | 6.420 | 6.420 | 18,161 |
| 2024-12-18 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 5,196 |
| 2024-12-17 | 6.500 | 6.550 | 6.240 | 6.550 | 6.550 | 34,795 |
| 2024-12-16 | 6.720 | 6.720 | 6.400 | 6.400 | 6.400 | 31,015 |
| 2024-12-13 | 6.790 | 6.890 | 6.700 | 6.720 | 6.720 | 46,707 |
| 2024-12-12 | 6.700 | 6.900 | 6.700 | 6.760 | 6.760 | 68,313 |
| 2024-12-11 | 6.950 | 7.200 | 6.870 | 6.940 | 6.940 | 27,003 |
| 2024-12-10 | 7.600 | 7.600 | 6.750 | 6.990 | 6.990 | 31,328 |
| 2024-12-09 | 6.900 | 7.000 | 6.730 | 7.000 | 7.000 | 22,487 |
| 2024-12-06 | 7.040 | 7.040 | 7.000 | 7.010 | 7.010 | 25,115 |
| 2024-12-05 | 7.000 | 7.030 | 6.880 | 7.030 | 7.030 | 43,338 |
| 2024-12-04 | 7.050 | 7.050 | 7.000 | 7.040 | 7.040 | 12,468 |
| 2024-12-03 | 6.970 | 7.100 | 6.930 | 7.050 | 7.050 | 31,117 |
| 2024-12-02 | 7.020 | 7.260 | 7.020 | 7.020 | 7.020 | 48,744 |
| 2024-11-29 | 6.590 | 7.230 | 6.590 | 7.020 | 7.020 | 88,275 |
| 2024-11-28 | 6.850 | 6.920 | 6.800 | 6.850 | 6.850 | 29,013 |
| 2024-11-27 | 6.950 | 6.950 | 6.560 | 6.800 | 6.800 | 148,028 |
| 2024-11-26 | 7.000 | 7.000 | 6.760 | 6.830 | 6.830 | 55,233 |
| 2024-11-25 | 7.230 | 7.230 | 6.950 | 7.050 | 7.050 | 13,536 |
| 2024-11-22 | 7.010 | 7.100 | 6.950 | 7.010 | 7.010 | 50,313 |
| 2024-11-20 | 7.010 | 7.180 | 7.000 | 7.180 | 7.180 | 30,018 |
| 2024-11-19 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 6,354 |
| 2024-11-18 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 12,007 |
| 2024-11-15 | 7.050 | 7.200 | 7.020 | 7.200 | 7.200 | 20,519 |
| 2024-11-14 | 7.160 | 7.300 | 7.000 | 7.300 | 7.300 | 22,625 |
| 2024-11-13 | 7.270 | 7.500 | 7.110 | 7.160 | 7.160 | 36,014 |
| 2024-11-12 | 7.100 | 7.290 | 6.920 | 7.270 | 7.270 | 25,886 |
| 2024-11-11 | 7.110 | 7.310 | 7.100 | 7.280 | 7.280 | 23,296 |
| 2024-11-08 | 7.380 | 7.380 | 7.260 | 7.350 | 7.350 | 36,282 |
| 2024-11-07 | 7.330 | 7.410 | 7.300 | 7.380 | 7.380 | 27,734 |
| 2024-11-06 | 7.280 | 7.550 | 7.280 | 7.430 | 7.430 | 22,618 |
| 2024-11-05 | 7.440 | 7.970 | 7.300 | 7.690 | 7.690 | 21,604 |
| 2024-11-04 | 7.450 | 7.500 | 7.450 | 7.450 | 7.450 | 6,108 |
| 2024-11-01 | 7.550 | 7.550 | 7.280 | 7.500 | 7.500 | 6,100 |
| 2024-10-30 | 7.500 | 7.670 | 7.300 | 7.610 | 7.610 | 21,056 |
| 2024-10-29 | 7.350 | 7.580 | 7.280 | 7.280 | 7.280 | 30,608 |
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.