Jui Li Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.140 | 6.470 | 6.010 | 6.460 | 6.460 | 307,548 |
| 2026-10-16 | 6.230 | 6.230 | 6.070 | 6.200 | 6.200 | 91,670 |
| 2026-10-15 | 6.280 | 6.360 | 6.090 | 6.230 | 6.230 | 106,034 |
| 2026-10-14 | 6.250 | 6.430 | 6.250 | 6.280 | 6.280 | 16,001 |
| 2026-10-13 | 6.280 | 6.320 | 6.250 | 6.250 | 6.250 | 24,001 |
| 2026-10-12 | 6.320 | 6.320 | 6.230 | 6.280 | 6.280 | 14,170 |
| 2026-10-08 | 6.220 | 6.370 | 6.140 | 6.270 | 6.270 | 28,044 |
| 2026-10-07 | 6.290 | 6.290 | 6.140 | 6.280 | 6.280 | 71,371 |
| 2026-10-06 | 6.220 | 6.400 | 6.110 | 6.290 | 6.290 | 58,902 |
| 2026-10-05 | 6.170 | 6.310 | 6.160 | 6.220 | 6.220 | 22,000 |
| 2026-10-02 | 6.350 | 6.350 | 6.170 | 6.170 | 6.170 | 47,098 |
| 2026-10-01 | 6.110 | 6.290 | 6.100 | 6.200 | 6.200 | 53,003 |
| 2026-09-30 | 6.120 | 6.230 | 6.100 | 6.110 | 6.110 | 46,010 |
| 2026-09-29 | 6.180 | 6.180 | 6.050 | 6.120 | 6.120 | 31,493 |
| 2026-09-24 | 6.160 | 6.350 | 6.160 | 6.180 | 6.180 | 49,001 |
| 2026-09-23 | 6.190 | 6.250 | 6.160 | 6.160 | 6.160 | 62,360 |
| 2026-09-22 | 6.260 | 6.260 | 6.120 | 6.190 | 6.190 | 48,853 |
| 2026-09-21 | 6.260 | 6.320 | 6.180 | 6.260 | 6.260 | 42,981 |
| 2026-09-18 | 6.190 | 6.330 | 6.190 | 6.260 | 6.260 | 42,397 |
| 2026-09-17 | 6.180 | 6.190 | 6.120 | 6.190 | 6.190 | 68,347 |
| 2026-09-16 | 6.130 | 6.230 | 6.100 | 6.180 | 6.180 | 69,442 |
| 2026-09-15 | 6.110 | 6.180 | 6.100 | 6.130 | 6.130 | 20,006 |
| 2026-09-14 | 6.190 | 6.270 | 6.080 | 6.110 | 6.110 | 46,000 |
| 2026-09-11 | 6.250 | 6.300 | 6.050 | 6.190 | 6.190 | 34,100 |
| 2026-09-10 | 6.340 | 6.340 | 6.250 | 6.250 | 6.250 | 9,000 |
| 2026-09-09 | 6.350 | 6.350 | 6.270 | 6.340 | 6.340 | 32,399 |
| 2026-09-08 | 6.240 | 6.360 | 6.240 | 6.350 | 6.350 | 17,075 |
| 2026-09-07 | 6.240 | 6.310 | 6.240 | 6.240 | 6.240 | 44,038 |
| 2026-09-04 | 6.210 | 6.250 | 6.180 | 6.250 | 6.250 | 76,084 |
| 2026-09-03 | 6.380 | 6.380 | 6.200 | 6.200 | 6.200 | 94,000 |
| 2026-09-02 | 6.360 | 6.530 | 6.290 | 6.380 | 6.380 | 94,000 |
| 2026-09-01 | 6.370 | 6.410 | 6.270 | 6.380 | 6.380 | 103,526 |
| 2026-08-31 | 6.270 | 6.580 | 6.270 | 6.370 | 6.370 | 49,423 |
| 2026-08-28 | 6.460 | 6.490 | 6.380 | 6.410 | 6.410 | 34,250 |
| 2026-08-27 | 6.490 | 6.620 | 6.450 | 6.460 | 6.460 | 96,720 |
| 2026-08-26 | 6.480 | 6.560 | 6.450 | 6.560 | 6.560 | 75,000 |
| 2026-08-25 | 6.480 | 6.540 | 6.450 | 6.480 | 6.480 | 64,000 |
| 2026-08-24 | 6.580 | 6.580 | 6.490 | 6.490 | 6.490 | 116,161 |
| 2026-08-21 | 6.550 | 6.640 | 6.510 | 6.580 | 6.580 | 61,846 |
| 2026-08-20 | 6.620 | 6.640 | 6.510 | 6.550 | 6.550 | 22,077 |
| 2026-08-19 | 6.550 | 6.580 | 6.540 | 6.540 | 6.540 | 83,125 |
| 2026-08-18 | 6.680 | 6.680 | 6.510 | 6.550 | 6.550 | 38,000 |
| 2026-08-17 | 6.700 | 6.710 | 6.540 | 6.690 | 6.690 | 12,101 |
| 2026-08-14 | 6.800 | 6.850 | 6.610 | 6.700 | 6.700 | 44,000 |
| 2026-08-13 | 6.650 | 6.750 | 6.550 | 6.740 | 6.740 | 103,011 |
| 2026-08-12 | 6.560 | 6.700 | 6.550 | 6.650 | 6.650 | 53,364 |
| 2026-08-11 | 6.500 | 6.710 | 6.500 | 6.560 | 6.560 | 72,360 |
| 2026-08-10 | 6.610 | 6.630 | 6.540 | 6.570 | 6.570 | 41,803 |
| 2026-08-07 | 6.640 | 6.640 | 6.570 | 6.610 | 6.610 | 37,000 |
| 2026-08-06 | 6.640 | 6.820 | 6.500 | 6.640 | 6.640 | 96,000 |
| 2026-08-05 | 6.690 | 6.720 | 6.590 | 6.640 | 6.640 | 102,011 |
| 2026-08-04 | 6.690 | 6.720 | 6.630 | 6.690 | 6.690 | 81,493 |
| 2026-08-03 | 6.690 | 6.730 | 6.630 | 6.690 | 6.690 | 89,000 |
| 2026-07-31 | 6.640 | 6.810 | 6.620 | 6.700 | 6.700 | 65,000 |
| 2026-07-30 | 6.740 | 6.810 | 6.630 | 6.640 | 6.640 | 63,289 |
| 2026-07-29 | 6.710 | 6.840 | 6.500 | 6.740 | 6.740 | 117,000 |
| 2026-07-28 | 6.810 | 6.880 | 6.700 | 6.700 | 6.700 | 35,000 |
| 2026-07-27 | 6.870 | 6.890 | 6.630 | 6.850 | 6.850 | 16,000 |
| 2026-07-24 | 6.660 | 6.940 | 6.650 | 6.890 | 6.890 | 63,185 |
| 2026-07-23 | 6.600 | 6.850 | 6.600 | 6.690 | 6.690 | 61,414 |
Page 1 of 21 · 1,206 trading daysOlder →
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.