Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.700	9.700	9.700	9.700	9.700	1
2023-02-06	9.350	9.600	9.350	9.600	9.600	3,000
2023-02-03	9.840	9.840	9.840	9.840	9.840	1
2023-02-02	9.600	9.600	9.600	9.600	9.600	0
2023-02-01	9.600	9.600	9.600	9.600	9.600	0
2023-01-31	9.600	9.600	9.600	9.600	9.600	0
2023-01-30	9.600	9.600	9.600	9.600	9.600	1,000
2023-01-17	9.600	9.600	9.600	9.600	9.600	0
2023-01-16	9.600	9.600	9.600	9.600	9.600	4,000
2023-01-13	9.600	9.600	9.600	9.600	9.600	0
2023-01-12	9.600	9.600	9.600	9.600	9.600	800
2023-01-11	9.600	9.600	9.600	9.600	9.600	0
2023-01-10	9.120	9.600	9.120	9.600	9.600	103
2023-01-09	9.600	9.600	9.600	9.600	9.600	1,830
2023-01-06	9.500	9.600	9.500	9.600	9.600	12,629
2023-01-05	9.500	9.900	9.500	9.900	9.900	106
2023-01-04	9.550	9.550	9.550	9.550	9.550	1
2023-01-03	9.800	9.900	9.800	9.900	9.900	20,000
2022-12-30	10.300	10.300	10.300	10.300	10.300	0
2022-12-29	10.300	10.300	10.300	10.300	10.300	0
2022-12-28	10.300	10.300	10.300	10.300	10.300	0
2022-12-27	10.300	10.300	10.300	10.300	10.300	0
2022-12-26	10.300	10.300	10.300	10.300	10.300	0
2022-12-23	10.300	10.300	10.300	10.300	10.300	10
2022-12-22	10.200	10.200	10.200	10.200	10.200	3,001
2022-12-21	9.690	9.690	9.690	9.690	9.690	100
2022-12-20	10.200	10.200	10.200	10.200	10.200	0
2022-12-19	10.200	10.200	10.200	10.200	10.200	1,001
2022-12-16	10.500	10.500	10.500	10.500	10.500	0
2022-12-15	10.500	10.500	10.500	10.500	10.500	0
2022-12-14	10.500	10.500	10.500	10.500	10.500	0
2022-12-13	10.500	10.500	10.500	10.500	10.500	0
2022-12-12	10.500	10.500	10.500	10.500	10.500	0
2022-12-09	10.500	10.500	10.500	10.500	10.500	0
2022-12-08	10.500	10.500	10.500	10.500	10.500	0
2022-12-07	10.500	10.500	10.500	10.500	10.500	1,000
2022-12-06	10.500	10.500	10.500	10.500	10.500	1
2022-12-05	10.350	10.350	10.350	10.350	10.350	5,100
2022-12-02	10.300	10.300	10.300	10.300	10.300	0
2022-12-01	10.300	10.300	10.300	10.300	10.300	1
2022-11-30	10.200	10.200	10.200	10.200	10.200	10,000
2022-11-29	10.100	10.100	10.100	10.100	10.100	0
2022-11-28	10.600	10.600	10.100	10.100	10.100	10,001
2022-11-25	9.650	10.000	9.650	10.000	10.000	1,300
2022-11-24	9.800	9.800	9.800	9.800	9.800	9
2022-11-23	10.300	10.300	10.300	10.300	10.300	0
2022-11-22	10.300	10.300	10.300	10.300	10.300	0
2022-11-21	10.300	10.300	10.300	10.300	10.300	0
2022-11-18	10.300	10.300	10.300	10.300	10.300	10
2022-11-17	10.300	10.300	10.300	10.300	10.300	1
2022-11-16	9.790	10.000	9.790	9.900	9.900	4,005
2022-11-15	10.300	10.300	10.300	10.300	10.300	0
2022-11-14	10.300	10.300	10.300	10.300	10.300	0
2022-11-11	10.300	10.300	10.300	10.300	10.300	110
2022-11-10	10.300	10.300	10.300	10.300	10.300	0
2022-11-09	10.300	10.300	10.300	10.300	10.300	0
2022-11-08	10.300	10.300	10.300	10.300	10.300	1
2022-11-07	9.790	9.790	9.790	9.790	9.790	39
2022-11-04	10.300	10.300	10.300	10.300	10.300	11
2022-11-03	9.840	10.050	9.840	9.900	9.900	16,000

← NewerPage 16 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.