Ju-Kao Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.760 | 8.100 | 7.760 | 8.100 | 8.100 | 5,002 |
| 2026-10-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2 |
| 2026-10-19 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 4,002 |
| 2026-10-16 | 7.750 | 8.100 | 7.510 | 8.100 | 8.100 | 65,803 |
| 2026-10-15 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 3,200 |
| 2026-10-14 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-10-13 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 13,001 |
| 2026-10-12 | 7.800 | 7.800 | 7.530 | 7.530 | 7.530 | 4,523 |
| 2026-10-08 | 7.900 | 7.900 | 7.530 | 7.530 | 7.530 | 4,002 |
| 2026-10-07 | 7.600 | 8.000 | 7.600 | 7.600 | 7.600 | 5,002 |
| 2026-10-06 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 2 |
| 2026-10-05 | 8.000 | 8.000 | 7.610 | 7.610 | 7.610 | 10,060 |
| 2026-10-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 3,000 |
| 2026-10-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,500 |
| 2026-09-30 | 7.600 | 7.980 | 7.600 | 7.980 | 7.980 | 2,001 |
| 2026-09-29 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2 |
| 2026-09-24 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 4,900 |
| 2026-09-23 | 7.760 | 8.000 | 7.760 | 8.000 | 8.000 | 4,003 |
| 2026-09-22 | 7.760 | 8.100 | 7.760 | 8.100 | 8.100 | 2,002 |
| 2026-09-21 | 7.780 | 8.000 | 7.750 | 7.750 | 7.750 | 11,200 |
| 2026-09-18 | 7.420 | 8.100 | 7.420 | 8.100 | 8.100 | 18,002 |
| 2026-09-17 | 7.660 | 7.900 | 7.660 | 7.900 | 7.900 | 6,000 |
| 2026-09-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2026-09-15 | 7.480 | 7.930 | 7.460 | 7.890 | 7.890 | 50,700 |
| 2026-09-14 | 7.790 | 7.870 | 7.510 | 7.790 | 7.790 | 18,000 |
| 2026-09-11 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-09-10 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1,001 |
| 2026-09-09 | 8.100 | 8.100 | 7.710 | 7.710 | 7.710 | 4,019 |
| 2026-09-08 | 7.680 | 8.080 | 7.680 | 8.050 | 8.050 | 7,002 |
| 2026-09-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2026-09-04 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 2 |
| 2026-09-03 | 8.000 | 8.000 | 7.890 | 7.890 | 7.890 | 6,002 |
| 2026-09-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 3,100 |
| 2026-08-31 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 |
| 2026-08-28 | 7.720 | 8.000 | 7.720 | 7.950 | 7.950 | 26,200 |
| 2026-08-27 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 2,002 |
| 2026-08-26 | 7.680 | 8.080 | 7.680 | 7.990 | 7.990 | 14,300 |
| 2026-08-25 | 7.750 | 8.070 | 7.750 | 8.070 | 8.070 | 3,065 |
| 2026-08-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2026-08-21 | 7.700 | 8.090 | 7.700 | 8.090 | 8.090 | 1,002 |
| 2026-08-20 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 2 |
| 2026-08-19 | 8.050 | 8.050 | 7.650 | 7.800 | 7.800 | 22,023 |
| 2026-08-18 | 8.100 | 8.100 | 7.700 | 7.710 | 7.710 | 8,004 |
| 2026-08-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 49 |
| 2026-08-14 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 3,074 |
| 2026-08-13 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 3,002 |
| 2026-08-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-08-11 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 2 |
| 2026-08-10 | 8.000 | 8.000 | 7.830 | 7.830 | 7.830 | 4,000 |
| 2026-08-07 | 7.790 | 7.880 | 7.790 | 7.800 | 7.800 | 21,000 |
| 2026-08-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-08-05 | 7.950 | 8.100 | 7.850 | 7.850 | 7.850 | 17,300 |
| 2026-08-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2026-08-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2026-07-31 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 3,002 |
| 2026-07-30 | 7.610 | 8.000 | 7.610 | 8.000 | 8.000 | 182 |
| 2026-07-29 | 7.700 | 8.100 | 7.700 | 7.700 | 7.700 | 4,004 |
| 2026-07-28 | 8.200 | 8.200 | 7.850 | 8.000 | 8.000 | 9,002 |
| 2026-07-27 | 7.930 | 8.200 | 7.930 | 8.200 | 8.200 | 10,002 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-23 | 0.2253 TWD |
| 2021-10-14 | 0.1881 TWD |
| 2020-08-20 | 0.1955 TWD |
| 2019-07-11 | 0.1578 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.