Ju-Kao Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 110 |
| 2026-01-19 | 8.410 | 8.500 | 8.410 | 8.500 | 8.500 | 3,500 |
| 2026-01-16 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2026-01-15 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2026-01-14 | 8.500 | 8.500 | 8.460 | 8.460 | 8.460 | 10,198 |
| 2026-01-13 | 8.430 | 8.570 | 8.150 | 8.500 | 8.500 | 23,001 |
| 2026-01-12 | 9.090 | 9.300 | 8.800 | 8.800 | 8.800 | 27,000 |
| 2026-01-09 | 8.020 | 10.000 | 8.020 | 9.040 | 9.040 | 107,849 |
| 2026-01-08 | 6.950 | 7.650 | 6.950 | 7.650 | 7.650 | 91,100 |
| 2026-01-07 | 6.600 | 6.930 | 6.480 | 6.930 | 6.930 | 77,294 |
| 2026-01-06 | 7.420 | 7.420 | 6.500 | 6.820 | 6.820 | 135,050 |
| 2026-01-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-01-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-12-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-12-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-12-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-12-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-12-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-12-23 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 10,000 |
| 2025-12-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 4,000 |
| 2025-12-19 | 7.620 | 7.890 | 7.620 | 7.890 | 7.890 | 10,060 |
| 2025-12-18 | 7.610 | 7.620 | 7.500 | 7.500 | 7.500 | 18,100 |
| 2025-12-17 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-12-16 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 3,000 |
| 2025-12-15 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-12-12 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 2,000 |
| 2025-12-11 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-10 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-09 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-08 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-05 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-04 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-03 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-02 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-12-01 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-11-28 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-11-27 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1 |
| 2025-11-26 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 6,000 |
| 2025-11-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5,000 |
| 2025-11-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2025-11-18 | 7.980 | 7.980 | 7.970 | 7.970 | 7.970 | 5,800 |
| 2025-11-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-11-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-11-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-11-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,000 |
| 2025-11-11 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 9,001 |
| 2025-11-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5,000 |
| 2025-11-06 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2025-11-05 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 100 |
| 2025-11-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-11-03 | 7.980 | 8.010 | 7.980 | 8.000 | 8.000 | 7,000 |
| 2025-10-31 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 6,000 |
| 2025-10-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-10-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-10-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2025-10-27 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
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.