Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.600	13.700	10.900	12.800	12.800	503,659
2026-04-27	14.700	16.800	10.850	13.650	13.650	1,432,215
2026-04-24	9.950	15.650	9.950	14.700	14.700	1,563,864
2026-04-23	12.400	13.350	9.420	10.450	10.450	494,401
2026-04-22	14.450	14.450	11.600	11.850	11.850	835,677
2026-04-21	15.000	17.300	11.400	14.500	14.500	1,516,939
2026-04-20	9.950	16.000	9.500	15.700	15.700	2,001,019
2026-04-17	8.000	10.600	8.000	10.250	10.250	474,532
2026-04-16	7.720	8.380	7.510	8.330	8.330	134,519
2026-04-15	7.450	8.420	7.430	8.110	8.110	79,057
2026-04-14	7.460	7.500	7.460	7.500	7.500	10,000
2026-04-13	7.580	7.610	7.420	7.460	7.460	77,500
2026-04-10	7.430	7.460	7.420	7.420	7.420	17,000
2026-04-09	7.430	7.600	7.420	7.600	7.600	25,668
2026-04-08	7.450	7.780	7.180	7.780	7.780	21,063
2026-04-07	7.450	7.450	7.420	7.440	7.440	21,000
2026-04-02	7.400	7.780	7.400	7.400	7.400	58,000
2026-04-01	7.350	7.400	7.350	7.400	7.400	17,000
2026-03-31	7.700	7.700	7.700	7.700	7.700	10,000
2026-03-30	7.800	7.800	7.800	7.800	7.800	0
2026-03-27	7.800	7.800	7.800	7.800	7.800	0
2026-03-26	7.800	7.800	7.800	7.800	7.800	0
2026-03-25	7.800	7.800	7.800	7.800	7.800	0
2026-03-24	7.800	7.800	7.800	7.800	7.800	0
2026-03-23	7.900	7.900	7.800	7.800	7.800	20,063
2026-03-20	7.800	8.000	7.800	7.900	7.900	5,452
2026-03-19	8.000	8.000	7.600	7.900	7.900	13,871
2026-03-18	7.880	8.000	7.600	8.000	8.000	19,407
2026-03-17	7.960	7.960	7.600	7.850	7.850	25,700
2026-03-16	8.100	8.100	8.100	8.100	8.100	0
2026-03-13	7.700	8.100	7.700	8.100	8.100	13,000
2026-03-12	7.900	7.900	7.900	7.900	7.900	10,000
2026-03-11	7.950	7.960	7.950	7.960	7.960	10,000
2026-03-10	7.950	7.950	7.950	7.950	7.950	0
2026-03-09	7.950	7.950	7.950	7.950	7.950	2,000
2026-03-06	7.780	7.780	7.780	7.780	7.780	0
2026-03-05	8.200	8.200	7.780	7.780	7.780	23,501
2026-03-04	8.050	8.180	7.700	8.180	8.180	50,000
2026-03-03	8.050	8.050	8.050	8.050	8.050	0
2026-03-02	8.050	8.050	8.050	8.050	8.050	1,000
2026-02-26	8.050	8.050	8.050	8.050	8.050	10
2026-02-25	8.050	8.050	8.050	8.050	8.050	0
2026-02-24	8.050	8.050	8.050	8.050	8.050	2,016
2026-02-23	8.470	8.470	8.470	8.470	8.470	0
2026-02-11	8.470	8.470	8.470	8.470	8.470	0
2026-02-10	8.470	8.470	8.470	8.470	8.470	0
2026-02-09	8.470	8.470	8.470	8.470	8.470	0
2026-02-06	8.470	8.470	8.470	8.470	8.470	0
2026-02-05	8.470	8.470	8.470	8.470	8.470	0
2026-02-04	8.470	8.470	8.470	8.470	8.470	0
2026-02-03	8.470	8.470	8.470	8.470	8.470	0
2026-02-02	8.470	8.470	8.470	8.470	8.470	1
2026-01-30	8.310	8.380	8.250	8.380	8.380	67,000
2026-01-29	8.990	8.990	8.430	8.430	8.430	10,002
2026-01-28	9.030	9.780	9.000	9.400	9.400	68,473
2026-01-27	9.010	9.030	8.740	8.900	8.900	27,017
2026-01-26	8.790	9.050	8.780	9.000	9.000	36,000
2026-01-23	8.840	9.270	8.780	8.780	8.780	32,911
2026-01-22	8.840	8.840	8.840	8.840	8.840	0
2026-01-21	8.840	8.840	8.840	8.840	8.840	1

← NewerPage 3 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.