Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.650	13.650	13.150	13.500	12.063	95,700
2022-08-05	13.600	13.600	13.300	13.400	11.973	111,876
2022-08-04	13.200	13.600	13.200	13.600	12.152	3,615
2022-08-03	14.100	14.100	13.450	13.450	12.018	4,393
2022-08-02	14.350	14.350	13.700	13.700	12.241	47,285
2022-08-01	13.000	13.900	13.000	13.900	12.420	24,201
2022-07-29	13.350	14.000	13.200	13.300	11.884	37,286
2022-07-28	13.350	14.000	13.350	13.350	11.929	1,103
2022-07-27	13.350	14.000	13.350	14.000	12.509	1,106
2022-07-26	14.000	14.000	13.300	13.350	11.929	86,909
2022-07-25	13.750	15.100	13.750	14.500	12.956	81,166
2022-07-22	13.700	14.350	13.700	13.750	12.286	134,206
2022-07-21	14.350	14.350	13.650	13.750	12.286	150,701
2022-07-20	15.050	15.050	13.900	14.300	12.777	45,298
2022-07-19	15.200	15.200	14.000	15.050	13.447	157,300
2022-07-18	13.200	13.200	13.050	13.200	11.795	7,810
2022-07-15	12.550	13.200	12.550	13.150	11.750	29,702
2022-07-14	12.200	12.300	12.100	12.300	10.990	11,198
2022-07-13	12.300	12.300	12.300	12.300	10.990	1,100
2022-07-12	11.800	11.800	11.800	11.800	10.544	0
2022-07-11	12.200	12.250	11.700	11.800	10.544	45,100
2022-07-08	11.900	12.250	11.450	11.800	10.544	77,220
2022-07-07	13.050	13.200	12.900	13.200	11.795	9,737
2022-07-06	14.150	14.150	13.000	13.000	11.616	20,955
2022-07-05	14.150	14.150	14.150	14.150	12.643	1,100
2022-07-04	14.150	14.150	14.150	14.150	12.643	1,100
2022-07-01	14.150	14.150	14.150	14.150	12.643	1,101
2022-06-30	14.150	14.150	13.450	13.450	12.018	1,111
2022-06-29	15.000	15.000	13.750	13.950	12.465	15,455
2022-06-28	13.600	15.250	13.600	15.000	13.403	107,684
2022-06-27	14.750	14.800	13.600	13.600	12.152	15,401
2022-06-24	15.450	15.450	14.700	14.700	13.135	15,363
2022-06-23	13.900	14.600	13.900	14.150	12.643	46,461
2022-06-22	13.900	13.900	13.900	13.900	12.420	0
2022-06-21	13.900	13.900	13.900	13.900	12.420	11
2022-06-20	13.900	13.900	13.900	13.900	12.420	1,100
2022-06-17	13.900	13.900	13.900	13.900	12.420	110
2022-06-16	13.250	13.250	13.250	13.250	11.839	0
2022-06-15	13.250	13.250	13.250	13.250	11.839	0
2022-06-14	13.250	13.250	13.250	13.250	11.839	1,100
2022-06-13	13.250	13.250	13.250	13.250	11.839	2,200
2022-06-10	13.900	13.900	13.900	13.900	12.420	0
2022-06-09	13.900	13.900	13.900	13.900	12.420	0
2022-06-08	13.250	13.900	13.250	13.900	12.420	1,101
2022-06-07	13.900	13.900	13.900	13.900	12.420	61
2022-06-06	13.200	13.200	13.200	13.200	11.795	0
2022-06-02	13.200	13.200	13.200	13.200	11.795	0
2022-06-01	13.200	13.200	13.200	13.200	11.795	0
2022-05-31	13.400	13.700	13.200	13.200	11.795	89,298
2022-05-30	13.400	13.400	13.400	13.400	11.973	0
2022-05-27	13.400	13.400	13.400	13.400	11.973	0
2022-05-26	13.300	13.700	13.300	13.400	11.973	73,812
2022-05-25	13.400	13.500	13.300	13.500	12.063	156,200
2022-05-24	13.550	13.550	13.550	13.550	12.107	0
2022-05-23	13.550	13.550	13.550	13.550	12.107	0
2022-05-20	13.550	13.550	13.550	13.550	12.107	11,000
2022-05-19	13.550	13.550	13.550	13.550	12.107	1,100
2022-05-18	13.550	13.550	13.550	13.550	12.107	2,286
2022-05-17	13.700	13.700	13.700	13.700	12.241	0
2022-05-16	13.700	13.700	13.700	13.700	12.241	0

← NewerPage 18 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.