Ju-Kao Engineering Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	9.500	9.500	9.500	9.500	9.500	0
2024-07-31	9.500	9.500	9.500	9.500	9.500	0
2024-07-30	9.500	9.500	9.500	9.500	9.500	0
2024-07-29	9.500	9.500	9.500	9.500	9.500	0
2024-07-26	9.080	9.500	9.080	9.500	9.500	2,000
2024-07-23	9.480	9.480	9.480	9.480	9.480	0
2024-07-22	9.340	9.590	9.340	9.480	9.480	20,020
2024-07-19	9.340	9.340	9.340	9.340	9.340	2,000
2024-07-18	9.830	9.830	9.830	9.830	9.830	0
2024-07-17	9.830	9.830	9.830	9.830	9.830	0
2024-07-16	9.830	9.830	9.830	9.830	9.830	10
2024-07-15	9.830	9.830	9.830	9.830	9.830	10
2024-07-12	9.830	9.830	9.350	9.820	9.820	3,560
2024-07-11	9.800	9.830	9.700	9.830	9.830	21,000
2024-07-10	10.300	10.300	10.300	10.300	10.300	1,000
2024-07-09	10.050	10.250	9.800	10.000	10.000	22,498
2024-07-08	10.050	10.050	10.000	10.000	10.000	24,000
2024-07-05	9.850	9.850	9.680	9.680	9.680	2,000
2024-07-04	10.050	10.050	9.550	9.560	9.560	14,000
2024-07-03	10.000	10.000	9.900	9.900	9.900	1,010
2024-07-02	9.900	9.900	9.900	9.900	9.900	20
2024-07-01	9.600	10.000	9.600	10.000	10.000	2,002
2024-06-28	10.050	10.050	9.550	10.050	10.050	3,000
2024-06-27	10.050	10.050	10.050	10.050	10.050	1,000
2024-06-26	9.800	9.800	9.670	9.670	9.670	1,157
2024-06-25	9.560	10.000	9.560	10.000	10.000	10,030
2024-06-24	10.050	10.050	9.550	10.050	10.050	22,344
2024-06-21	10.150	10.150	9.940	10.000	10.000	17,005
2024-06-20	10.150	10.150	10.150	10.150	10.150	2,000
2024-06-19	10.200	10.300	9.900	10.250	10.250	15,010
2024-06-18	9.830	10.300	9.830	10.300	10.300	3,005
2024-06-17	10.100	10.300	10.100	10.300	10.300	14,458
2024-06-14	10.150	10.150	10.000	10.100	10.100	12,220
2024-06-13	10.100	10.150	10.000	10.100	10.100	37,260
2024-06-12	10.100	10.100	10.000	10.100	10.100	9,055
2024-06-11	10.450	10.800	10.100	10.450	10.450	45,530
2024-06-07	11.050	11.050	10.400	10.850	10.850	19,025
2024-06-06	10.750	11.000	10.550	11.000	11.000	14,020
2024-06-05	10.950	11.050	10.650	11.000	11.000	59,043
2024-06-04	10.600	11.050	10.600	11.000	11.000	43,025
2024-06-03	10.550	11.100	10.300	11.050	11.050	132,354
2024-05-31	10.250	10.850	10.250	10.650	10.650	115,547
2024-05-30	10.100	10.150	9.660	10.150	10.150	48,405
2024-05-29	8.830	10.200	8.400	9.500	9.500	74,081
2024-05-28	8.830	8.830	8.400	8.820	8.820	2,431
2024-05-27	8.810	8.810	8.810	8.810	8.810	3,000
2024-05-24	8.810	8.810	8.810	8.810	8.810	10
2024-05-23	8.370	9.150	8.370	8.800	8.800	36,075
2024-05-22	8.400	8.800	8.380	8.800	8.800	11,036
2024-05-21	8.380	8.390	8.380	8.390	8.390	3,032
2024-05-20	8.380	8.380	8.380	8.380	8.380	10
2024-05-17	8.380	8.380	8.310	8.380	8.380	152
2024-05-16	8.380	8.380	8.330	8.380	8.380	2,005
2024-05-15	8.150	8.150	8.070	8.100	8.100	13,000
2024-05-14	8.150	8.150	8.150	8.150	8.150	3
2024-05-13	8.020	8.140	8.020	8.140	8.140	5,001
2024-05-10	7.990	8.090	7.900	8.030	8.030	23,180
2024-05-09	8.370	8.370	7.850	7.940	7.940	46,610
2024-05-08	8.370	8.370	8.370	8.370	8.370	5,000
2024-05-07	8.320	8.370	8.000	8.370	8.370	25,002

← NewerPage 10 of 21 · 1,220 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.