Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.080 | 7.660 | 7.080 | 7.600 | 7.600 | 29,509 |
| 2024-10-25 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 6,532 |
| 2024-10-24 | 7.400 | 7.620 | 7.400 | 7.620 | 7.620 | 5,024 |
| 2024-10-23 | 7.390 | 7.780 | 7.290 | 7.630 | 7.630 | 21,048 |
| 2024-10-22 | 7.830 | 7.830 | 7.310 | 7.390 | 7.390 | 32,151 |
| 2024-10-21 | 7.440 | 7.910 | 7.440 | 7.870 | 7.870 | 111,975 |
| 2024-10-18 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 33,861 |
| 2024-10-17 | 7.350 | 7.540 | 7.190 | 7.450 | 7.450 | 42,793 |
| 2024-10-16 | 7.450 | 7.450 | 7.110 | 7.350 | 7.350 | 19,082 |
| 2024-10-15 | 7.020 | 7.300 | 7.000 | 7.140 | 7.140 | 127,430 |
| 2024-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 77,701 |
| 2024-10-11 | 7.150 | 7.150 | 7.000 | 7.100 | 7.100 | 64,313 |
| 2024-10-09 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 60,044 |
| 2024-10-08 | 7.100 | 7.300 | 7.080 | 7.080 | 7.080 | 9,724 |
| 2024-10-07 | 7.160 | 7.160 | 7.050 | 7.150 | 7.150 | 45,008 |
| 2024-10-04 | 7.110 | 7.110 | 7.000 | 7.100 | 7.100 | 21,737 |
| 2024-10-01 | 7.430 | 7.430 | 7.140 | 7.200 | 7.200 | 15,494 |
| 2024-09-30 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 15,377 |
| 2024-09-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 4,025 |
| 2024-09-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 4,534 |
| 2024-09-25 | 7.120 | 7.250 | 7.120 | 7.250 | 7.250 | 36,350 |
| 2024-09-24 | 7.150 | 7.150 | 7.120 | 7.120 | 7.120 | 4,604 |
| 2024-09-23 | 7.200 | 7.200 | 7.050 | 7.180 | 7.180 | 74,826 |
| 2024-09-20 | 7.150 | 7.400 | 7.000 | 7.210 | 7.210 | 115,715 |
| 2024-09-19 | 7.390 | 7.400 | 7.260 | 7.400 | 7.400 | 20,178 |
| 2024-09-18 | 7.390 | 7.410 | 7.390 | 7.390 | 7.390 | 11,012 |
| 2024-09-16 | 7.240 | 7.450 | 7.200 | 7.450 | 7.450 | 77,534 |
| 2024-09-13 | 7.450 | 7.450 | 7.310 | 7.450 | 7.450 | 14,004 |
| 2024-09-12 | 7.830 | 7.830 | 7.300 | 7.550 | 7.550 | 13,409 |
| 2024-09-11 | 7.650 | 7.650 | 7.360 | 7.640 | 7.640 | 13,116 |
| 2024-09-10 | 7.680 | 7.680 | 7.550 | 7.650 | 7.650 | 13,104 |
| 2024-09-09 | 7.580 | 7.580 | 7.230 | 7.440 | 7.440 | 13,676 |
| 2024-09-06 | 7.520 | 7.590 | 7.340 | 7.590 | 7.590 | 37,051 |
| 2024-09-05 | 7.550 | 7.780 | 7.550 | 7.760 | 7.760 | 11,135 |
| 2024-09-04 | 7.510 | 7.550 | 7.300 | 7.550 | 7.550 | 26,425 |
| 2024-09-03 | 7.930 | 7.930 | 7.540 | 7.670 | 7.670 | 19,468 |
| 2024-09-02 | 7.700 | 7.700 | 7.550 | 7.670 | 7.670 | 21,084 |
| 2024-08-30 | 7.630 | 7.900 | 7.600 | 7.780 | 7.780 | 67,726 |
| 2024-08-29 | 7.740 | 7.790 | 7.550 | 7.600 | 7.600 | 51,593 |
| 2024-08-28 | 7.860 | 7.940 | 7.800 | 7.800 | 7.800 | 78,381 |
| 2024-08-27 | 8.200 | 8.450 | 7.780 | 8.000 | 8.000 | 70,279 |
| 2024-08-26 | 8.800 | 8.800 | 8.100 | 8.230 | 8.230 | 80,369 |
| 2024-08-23 | 8.200 | 8.360 | 7.700 | 8.250 | 8.250 | 242,516 |
| 2024-08-22 | 7.000 | 7.600 | 7.000 | 7.600 | 7.600 | 131,373 |
| 2024-08-21 | 7.100 | 7.220 | 6.870 | 6.910 | 6.910 | 123,805 |
| 2024-08-20 | 7.100 | 7.110 | 7.100 | 7.110 | 7.110 | 12,934 |
| 2024-08-19 | 7.070 | 7.300 | 7.070 | 7.290 | 7.290 | 12,892 |
| 2024-08-16 | 7.300 | 7.350 | 7.140 | 7.350 | 7.350 | 43,722 |
| 2024-08-15 | 7.110 | 7.300 | 7.110 | 7.300 | 7.300 | 42,377 |
| 2024-08-14 | 7.200 | 7.200 | 7.060 | 7.100 | 7.100 | 48,540 |
| 2024-08-13 | 7.200 | 7.280 | 7.020 | 7.280 | 7.280 | 32,004 |
| 2024-08-12 | 7.010 | 7.120 | 7.010 | 7.050 | 7.050 | 30,721 |
| 2024-08-09 | 7.130 | 7.310 | 7.050 | 7.120 | 7.120 | 56,315 |
| 2024-08-08 | 7.200 | 7.380 | 7.100 | 7.120 | 7.120 | 42,984 |
| 2024-08-07 | 7.320 | 7.430 | 7.020 | 7.300 | 7.300 | 67,616 |
| 2024-08-06 | 7.900 | 7.900 | 7.210 | 7.300 | 7.300 | 106,003 |
| 2024-08-05 | 8.000 | 8.000 | 7.200 | 7.980 | 7.980 | 162,640 |
| 2024-08-02 | 8.540 | 8.540 | 7.880 | 8.000 | 8.000 | 33,309 |
| 2024-08-01 | 8.500 | 8.500 | 8.010 | 8.010 | 8.010 | 13,384 |
| 2024-07-31 | 8.010 | 8.230 | 8.000 | 8.230 | 8.230 | 15,963 |
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.