Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.390	8.390	8.390	8.390	8.390	0
2025-10-22	8.390	8.390	8.390	8.390	8.390	0
2025-10-21	8.390	8.390	8.390	8.390	8.390	0
2025-10-20	8.390	8.390	8.390	8.390	8.390	0
2025-10-17	8.390	8.390	8.390	8.390	8.390	0
2025-10-16	8.390	8.390	8.390	8.390	8.390	1
2025-10-15	8.300	8.300	8.300	8.300	8.300	0
2025-10-14	8.380	8.380	8.100	8.300	8.300	31,400
2025-10-13	8.050	8.050	8.050	8.050	8.050	0
2025-10-09	8.020	8.050	7.790	8.050	8.050	23,202
2025-10-08	8.020	8.020	8.020	8.020	8.020	5,000
2025-10-07	8.040	8.050	8.020	8.050	8.050	15,000
2025-10-03	8.430	8.430	8.430	8.430	8.430	0
2025-10-02	8.430	8.430	8.430	8.430	8.430	10
2025-10-01	8.430	8.430	8.430	8.430	8.430	0
2025-09-30	8.430	8.430	8.430	8.430	8.430	100
2025-09-26	8.430	8.430	8.430	8.430	8.430	0
2025-09-25	8.430	8.430	8.430	8.430	8.430	0
2025-09-24	8.430	8.430	8.430	8.430	8.430	1,000
2025-09-23	8.020	8.020	8.020	8.020	8.020	1,000
2025-09-22	8.000	8.040	8.000	8.040	8.040	15,000
2025-09-19	8.410	8.410	8.410	8.410	8.410	0
2025-09-18	8.410	8.410	8.410	8.410	8.410	1,202
2025-09-17	8.010	8.010	8.010	8.010	8.010	4,000
2025-09-16	8.010	8.010	8.010	8.010	8.010	1,000
2025-09-15	8.250	8.250	8.250	8.250	8.250	0
2025-09-12	8.250	8.250	8.250	8.250	8.250	0
2025-09-11	8.240	8.410	8.000	8.250	8.250	47,110
2025-09-10	8.280	8.280	8.280	8.280	8.280	0
2025-09-09	8.250	8.280	8.250	8.280	8.280	2,000
2025-09-08	8.250	8.250	8.250	8.250	8.250	1,474
2025-09-05	8.420	8.420	8.420	8.420	8.420	5,001
2025-09-04	8.420	8.420	8.420	8.420	8.420	100
2025-09-03	7.950	7.950	7.950	7.950	7.950	0
2025-09-02	7.950	7.950	7.950	7.950	7.950	0
2025-09-01	8.330	8.330	7.950	7.950	7.950	3,010
2025-08-29	8.490	8.520	7.550	7.960	7.960	40,500
2025-08-28	8.930	8.930	8.930	8.930	8.930	0
2025-08-27	8.930	8.930	8.930	8.930	8.930	0
2025-08-26	8.930	8.930	8.930	8.930	8.930	1,000
2025-08-25	8.930	8.930	8.930	8.930	8.930	1,000
2025-08-22	8.630	8.630	8.630	8.630	8.630	0
2025-08-21	8.630	8.630	8.630	8.630	8.630	0
2025-08-20	8.630	8.630	8.630	8.630	8.630	10,000
2025-08-19	8.630	8.630	8.630	8.630	8.630	0
2025-08-18	8.630	8.630	8.630	8.630	8.630	160
2025-08-15	8.670	8.670	8.670	8.670	8.670	0
2025-08-14	8.670	8.670	8.670	8.670	8.670	6,000
2025-08-13	8.670	8.670	8.670	8.670	8.670	2,000
2025-08-12	8.670	8.670	8.670	8.670	8.670	1,000
2025-08-11	8.670	8.670	8.670	8.670	8.670	1,000
2025-08-08	8.670	8.670	8.670	8.670	8.670	2,500
2025-08-07	8.670	8.670	8.670	8.670	8.670	1,000
2025-08-06	8.670	8.670	8.670	8.670	8.670	1,000
2025-08-05	9.110	9.110	9.110	9.110	9.110	9,600
2025-08-04	8.680	9.150	8.680	9.080	9.080	33,790
2025-08-01	8.380	8.380	8.380	8.380	8.380	0
2025-07-31	8.290	8.380	8.290	8.380	8.380	10,000
2025-07-30	8.600	8.600	8.600	8.600	8.600	0
2025-07-29	8.600	8.600	8.600	8.600	8.600	0

← NewerPage 5 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.