Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	8.300	8.380	8.300	8.370	8.370	11,705
2024-05-03	8.300	8.300	7.970	8.300	8.300	6,004
2024-05-02	8.350	8.350	8.350	8.350	8.350	1
2024-04-30	8.490	8.490	8.070	8.290	8.290	21,020
2024-04-29	8.490	8.490	8.490	8.490	8.490	7
2024-04-26	8.490	8.490	8.490	8.490	8.490	3
2024-04-25	8.080	8.500	8.080	8.490	8.490	1,008
2024-04-24	8.500	8.500	8.500	8.500	8.500	1,020
2024-04-23	8.540	8.560	8.150	8.500	8.500	6,014
2024-04-22	8.570	8.570	8.140	8.520	8.520	53,156
2024-04-19	8.570	8.570	8.570	8.570	8.570	2,592
2024-04-18	8.560	8.560	8.560	8.560	8.560	1,001
2024-04-17	8.160	8.560	8.160	8.560	8.560	2,001
2024-04-16	8.570	8.570	8.570	8.570	8.570	4
2024-04-15	8.570	8.570	8.570	8.570	8.570	15
2024-04-12	8.560	8.560	8.560	8.560	8.560	504
2024-04-11	8.570	8.570	8.160	8.200	8.200	45,104
2024-04-10	8.570	8.570	8.570	8.570	8.570	2
2024-04-09	8.560	8.570	8.200	8.570	8.570	16,295
2024-04-08	8.570	8.570	8.400	8.560	8.560	33,046
2024-04-03	8.570	8.570	8.570	8.570	8.570	1,063
2024-04-02	8.900	8.900	8.170	8.620	8.620	112,910
2024-04-01	9.320	9.320	8.870	8.870	8.870	4,006
2024-03-29	9.530	9.530	9.060	9.320	9.320	12,604
2024-03-28	9.530	9.530	9.530	9.530	9.530	4
2024-03-27	9.550	9.550	9.090	9.530	9.530	1,009
2024-03-26	9.550	9.550	9.550	9.550	9.550	0
2024-03-25	9.550	9.550	9.550	9.550	9.550	0
2024-03-22	9.550	9.550	9.550	9.550	9.550	1,103
2024-03-21	9.530	9.530	9.530	9.530	9.530	1,403
2024-03-20	10.000	10.000	10.000	10.000	10.000	0
2024-03-19	10.000	10.000	9.550	10.000	10.000	3,204
2024-03-18	9.560	9.560	9.560	9.560	9.560	0
2024-03-15	9.150	9.560	9.100	9.560	9.560	21,230
2024-03-14	10.150	10.150	8.470	9.560	9.560	140,958
2024-03-13	10.450	10.450	10.450	10.450	10.450	0
2024-03-12	10.500	10.500	10.000	10.450	10.450	10,007
2024-03-11	10.150	10.450	10.100	10.450	10.450	11,707
2024-03-08	10.200	10.450	10.000	10.150	10.150	26,054
2024-03-07	10.000	10.150	9.710	10.150	10.150	16,103
2024-03-06	9.590	10.400	9.590	9.740	9.740	103,156
2024-03-05	9.390	9.900	8.950	9.900	9.900	65,797
2024-03-04	9.400	9.400	8.950	9.390	9.390	6,005
2024-03-01	9.400	9.400	9.400	9.400	9.400	1
2024-02-29	9.400	9.400	9.400	9.400	9.400	17
2024-02-27	9.400	9.400	9.400	9.400	9.400	2
2024-02-26	9.400	9.400	9.400	9.400	9.400	3,042
2024-02-23	9.400	9.400	9.400	9.400	9.400	2,003
2024-02-22	9.400	9.400	9.400	9.400	9.400	1,037
2024-02-21	8.930	9.400	8.930	9.400	9.400	298
2024-02-20	9.390	9.390	9.390	9.390	9.390	1
2024-02-19	9.400	9.400	9.400	9.400	9.400	2
2024-02-16	9.560	9.560	9.120	9.400	9.400	5,003
2024-02-15	9.600	9.600	9.600	9.600	9.600	2
2024-02-05	9.600	9.600	9.600	9.600	9.600	3
2024-02-02	9.600	9.600	9.600	9.600	9.600	5
2024-02-01	9.600	9.600	9.600	9.600	9.600	3
2024-01-31	9.600	9.600	9.120	9.600	9.600	5,003
2024-01-30	9.600	9.600	9.600	9.600	9.600	2
2024-01-29	9.600	9.600	9.120	9.590	9.590	3,019

← NewerPage 11 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.