Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	9.570	9.570	9.570	9.570	9.570	1
2023-08-04	9.570	9.570	9.570	9.570	9.570	21
2023-08-02	9.570	9.570	9.100	9.570	9.570	3,002
2023-08-01	9.570	9.570	9.570	9.570	9.570	1
2023-07-31	9.570	9.570	9.570	9.570	9.570	1,002
2023-07-28	9.570	9.570	9.570	9.570	9.570	2,001
2023-07-27	9.570	9.570	9.520	9.520	9.520	10,001
2023-07-26	9.570	9.570	9.100	9.570	9.570	3
2023-07-25	9.560	9.560	9.560	9.560	9.560	1,052
2023-07-24	9.570	9.570	9.560	9.560	9.560	1,001
2023-07-21	9.570	9.570	9.100	9.570	9.570	1,002
2023-07-20	9.100	9.570	9.100	9.570	9.570	2,002
2023-07-19	9.570	9.570	9.570	9.570	9.570	1
2023-07-18	9.600	9.600	9.120	9.570	9.570	40,002
2023-07-17	9.160	9.590	9.130	9.590	9.590	24,003
2023-07-14	9.600	9.600	9.600	9.600	9.600	1
2023-07-13	9.600	9.600	9.600	9.600	9.600	1
2023-07-12	9.130	9.600	9.130	9.600	9.600	5
2023-07-11	9.120	9.600	9.120	9.540	9.540	7,026
2023-07-10	9.680	9.680	9.200	9.600	9.600	12,104
2023-07-07	9.680	9.680	9.200	9.680	9.680	2,003
2023-07-06	9.680	9.680	9.200	9.680	9.680	1,002
2023-07-05	9.200	9.680	9.200	9.680	9.680	1,001
2023-07-04	9.680	9.680	9.200	9.680	9.680	2,002
2023-07-03	9.200	9.680	9.200	9.680	9.680	2,530
2023-06-30	9.500	9.900	9.000	9.670	9.670	85,009
2023-06-29	10.350	11.050	9.650	9.900	9.900	114,420
2023-06-28	10.300	10.350	10.000	10.100	10.100	16,002
2023-06-27	9.880	10.650	9.800	10.250	10.250	47,153
2023-06-26	9.880	9.880	9.880	9.880	9.880	1
2023-06-21	9.540	9.870	9.540	9.870	9.870	9,152
2023-06-20	9.540	9.540	9.540	9.540	9.540	851
2023-06-19	9.400	9.540	9.400	9.400	9.400	16,001
2023-06-16	9.400	9.400	9.000	9.380	9.380	4,002
2023-06-15	9.400	9.400	9.400	9.400	9.400	101
2023-06-14	9.400	9.400	9.400	9.400	9.400	1
2023-06-13	9.390	9.390	9.390	9.390	9.390	1
2023-06-12	8.960	9.350	8.960	9.350	9.350	3,001
2023-06-09	9.400	9.400	9.400	9.400	9.400	1,001
2023-06-08	9.520	9.530	9.070	9.530	9.530	2,101
2023-06-07	9.060	9.530	9.060	9.530	9.530	5,130
2023-06-06	9.530	9.530	9.530	9.530	9.530	1
2023-06-05	9.090	9.520	9.060	9.520	9.520	41,100
2023-06-02	9.550	9.550	9.550	9.550	9.550	3,000
2023-06-01	9.550	9.550	9.550	9.550	9.550	0
2023-05-31	9.550	9.550	9.550	9.550	9.550	0
2023-05-30	9.080	9.550	9.080	9.550	9.550	1,099
2023-05-29	9.540	9.540	9.540	9.540	9.540	1
2023-05-26	9.550	9.550	9.550	9.550	9.550	12
2023-05-25	9.500	9.780	9.200	9.550	9.550	66,704
2023-05-24	9.930	9.930	9.930	9.930	9.930	2
2023-05-23	9.930	9.930	9.930	9.930	9.930	1,012
2023-05-22	9.550	9.920	9.430	9.920	9.920	6,002
2023-05-19	9.550	9.550	9.360	9.550	9.550	4,003
2023-05-18	9.120	9.550	9.120	9.550	9.550	6,005
2023-05-17	9.600	9.600	9.600	9.600	9.600	149
2023-05-16	10.100	10.100	9.600	9.990	9.990	40,503
2023-05-15	9.810	10.100	9.800	10.100	10.100	18,601
2023-05-12	10.200	10.200	10.200	10.200	10.200	1,002
2023-05-11	10.200	10.200	10.200	10.200	10.200	1

← NewerPage 14 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.