Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.730	9.780	9.550	9.780	9.780	5,203
2023-11-01	9.730	9.730	9.730	9.730	9.730	2,007
2023-10-31	9.450	9.460	9.450	9.460	9.460	4,003
2023-10-30	9.450	9.450	9.450	9.450	9.450	1,002
2023-10-27	9.450	9.450	9.300	9.450	9.450	8,804
2023-10-26	9.950	9.950	9.130	9.450	9.450	24,123
2023-10-25	9.660	9.900	9.500	9.900	9.900	16,013
2023-10-24	9.840	9.840	9.350	9.700	9.700	32,117
2023-10-23	10.200	10.200	9.690	9.690	9.690	10,014
2023-10-20	10.150	10.200	10.150	10.200	10.200	4,011
2023-10-19	10.200	10.200	9.690	10.150	10.150	10,009
2023-10-18	10.200	10.200	10.200	10.200	10.200	1,008
2023-10-17	10.500	10.500	9.970	10.200	10.200	30,312
2023-10-16	10.950	11.300	10.250	10.650	10.650	45,913
2023-10-13	11.300	11.850	10.950	11.450	11.450	165,660
2023-10-12	10.950	11.800	10.800	11.250	11.250	351,719
2023-10-11	9.660	11.350	9.510	10.950	10.950	252,451
2023-10-06	9.660	9.660	9.660	9.660	9.660	1,002
2023-10-05	9.340	9.660	9.280	9.340	9.340	17,002
2023-10-04	9.760	9.760	8.960	9.340	9.340	13,007
2023-10-03	9.760	9.760	9.280	9.760	9.760	4,004
2023-10-02	9.430	9.750	9.390	9.750	9.750	19,004
2023-09-28	9.430	9.430	9.430	9.430	9.430	2
2023-09-27	9.430	9.430	9.430	9.430	9.430	1,000
2023-09-26	9.430	9.430	9.430	9.430	9.430	1
2023-09-25	9.440	9.440	8.970	9.430	9.430	37,056
2023-09-22	9.440	9.440	9.440	9.440	9.440	2
2023-09-21	9.690	9.690	8.980	9.440	9.440	9,315
2023-09-20	9.490	9.680	9.200	9.680	9.680	14,014
2023-09-19	9.480	9.780	9.350	9.490	9.490	25,006
2023-09-18	9.370	9.460	9.340	9.460	9.460	7,015
2023-09-15	9.370	9.370	9.370	9.370	9.370	3
2023-09-14	9.370	9.370	8.910	9.370	9.370	506
2023-09-13	9.010	9.360	8.570	9.360	9.360	13,626
2023-09-12	8.940	8.940	8.360	8.680	8.680	32,005
2023-09-11	8.300	8.940	8.300	8.940	8.940	13,103
2023-09-08	8.730	8.730	8.730	8.730	8.730	0
2023-09-07	8.420	8.730	8.400	8.730	8.730	13,002
2023-09-06	8.400	8.420	8.000	8.420	8.420	4,021
2023-09-05	8.450	8.450	8.450	8.450	8.450	2
2023-09-04	8.450	8.450	8.030	8.450	8.450	2,003
2023-09-01	8.470	8.470	8.470	8.470	8.470	0
2023-08-31	8.470	8.470	8.470	8.470	8.470	0
2023-08-30	8.470	8.470	8.470	8.470	8.470	0
2023-08-29	8.470	8.470	8.470	8.470	8.470	0
2023-08-28	8.470	8.470	8.470	8.470	8.470	0
2023-08-25	8.470	8.470	8.470	8.470	8.470	3,500
2023-08-24	8.490	8.490	8.480	8.480	8.480	2,001
2023-08-23	8.490	8.490	8.070	8.490	8.490	3
2023-08-22	8.490	8.490	8.490	8.490	8.490	0
2023-08-21	8.490	8.490	8.490	8.490	8.490	2,000
2023-08-18	8.500	8.500	8.500	8.500	8.500	1
2023-08-17	8.130	8.550	8.130	8.550	8.550	2
2023-08-16	8.900	8.900	7.880	8.550	8.550	58,105
2023-08-15	8.900	8.900	8.470	8.890	8.890	6,005
2023-08-14	9.320	9.320	8.540	8.930	8.930	71,057
2023-08-11	8.890	9.290	8.600	9.000	9.000	59,838
2023-08-10	9.350	9.350	8.930	9.350	9.350	11,010
2023-08-09	9.350	9.350	8.930	9.350	9.350	26
2023-08-08	9.100	9.500	8.940	9.390	9.390	15,025

← NewerPage 13 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.