Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.310	8.310	8.310	8.310	8.310	2
2026-07-22	7.960	7.960	7.960	7.960	7.960	2
2026-07-21	8.050	8.050	7.650	8.000	8.000	18,253
2026-07-20	8.130	8.200	7.430	7.810	7.810	54,654
2026-07-17	8.290	8.700	8.170	8.300	8.300	34,000
2026-07-16	8.300	8.300	8.290	8.290	8.290	6,021
2026-07-15	8.390	8.420	8.010	8.330	8.330	52,004
2026-07-14	8.360	8.360	7.970	8.360	8.360	2,132
2026-07-13	8.310	8.360	8.000	8.360	8.360	11,002
2026-07-10	8.310	8.310	8.310	8.310	8.310	0
2026-07-09	7.720	8.310	7.720	8.310	8.310	16,003
2026-07-08	7.770	8.050	7.770	8.050	8.050	3,003
2026-07-07	8.500	8.500	7.750	7.770	7.770	31,512
2026-07-06	8.110	8.620	7.830	8.550	8.550	93,136
2026-07-03	8.150	8.150	7.700	7.800	7.800	58,001
2026-07-02	8.160	8.250	7.800	8.170	8.170	29,005
2026-07-01	8.150	8.160	7.750	8.160	8.160	68,471
2026-06-30	7.800	8.100	7.700	8.000	8.000	45,137
2026-06-29	8.170	8.170	7.800	8.000	8.000	5,201
2026-06-26	8.390	8.390	7.790	8.180	8.180	26,026
2026-06-25	9.500	9.500	8.020	8.030	8.030	128,440
2026-06-24	9.000	9.890	8.550	9.500	9.500	155,145
2026-06-23	8.890	9.400	8.800	8.800	8.800	67,163
2026-06-22	8.260	8.520	7.900	8.500	8.500	35,626
2026-06-18	8.050	8.210	7.620	8.210	8.210	85,803
2026-06-17	8.890	8.890	8.040	8.280	8.280	56,876
2026-06-16	8.890	8.890	8.450	8.700	8.700	9,452
2026-06-15	9.000	9.000	8.550	8.550	8.550	22,215
2026-06-12	9.150	9.150	8.270	8.680	8.680	64,568
2026-06-11	9.510	9.510	9.030	9.050	9.050	31,151
2026-06-10	8.740	9.470	8.740	9.470	9.470	15,005
2026-06-09	9.570	9.570	8.750	8.750	8.750	41,114
2026-06-08	10.000	10.000	9.110	9.250	9.250	62,264
2026-06-05	10.500	10.500	9.600	10.100	10.100	22,533
2026-06-04	10.000	10.700	9.800	10.500	10.500	127,275
2026-06-03	9.610	10.000	9.130	10.000	10.000	52,845
2026-06-02	9.130	9.610	9.130	9.500	9.500	8,454
2026-06-01	9.500	9.500	9.040	9.500	9.500	6,053
2026-05-29	9.060	9.570	8.930	9.570	9.570	56,781
2026-05-28	10.050	10.100	8.850	9.100	9.100	97,735
2026-05-27	10.400	10.600	9.400	10.550	10.550	130,191
2026-05-26	11.100	11.950	10.400	10.900	10.900	192,388
2026-05-25	9.120	11.550	8.810	10.750	10.750	205,700
2026-05-22	9.350	9.560	9.080	9.560	9.560	81,155
2026-05-21	9.500	10.000	9.350	9.700	9.700	66,756
2026-05-20	9.700	10.200	9.550	10.000	10.000	26,157
2026-05-19	10.100	10.650	9.690	10.150	10.150	37,257
2026-05-18	10.400	10.500	9.500	10.500	10.500	42,583
2026-05-15	11.100	11.100	9.800	10.050	10.050	77,117
2026-05-14	10.650	11.150	10.500	11.100	11.100	95,884
2026-05-13	10.350	11.000	9.500	10.450	10.450	167,158
2026-05-12	10.500	10.600	10.000	10.200	10.200	67,670
2026-05-11	11.450	11.450	10.000	10.300	10.300	166,535
2026-05-08	10.700	11.550	10.600	11.550	11.550	84,685
2026-05-07	10.850	11.500	10.700	11.100	11.100	186,462
2026-05-06	11.450	11.900	10.500	10.750	10.750	169,220
2026-05-05	12.400	12.400	10.950	11.750	11.750	268,593
2026-05-04	12.250	13.350	11.750	12.350	12.350	258,073
2026-04-30	12.900	12.900	11.500	12.300	12.300	207,732
2026-04-29	12.250	13.600	11.050	13.150	13.150	452,082

← NewerPage 2 of 21 · 1,219 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.