Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	8.600	8.600	8.600	8.600	8.600	0
2025-07-28	8.600	8.600	8.600	8.600	8.600	0
2025-07-25	8.600	8.600	8.600	8.600	8.600	0
2025-07-24	8.600	8.600	8.600	8.600	8.600	0
2025-07-23	8.570	8.600	8.570	8.600	8.600	15,000
2025-07-22	8.600	9.020	8.600	9.020	9.020	1,025
2025-07-21	8.570	8.630	8.570	8.630	8.630	3,000
2025-07-18	8.200	8.630	8.200	8.630	8.630	16,400
2025-07-17	8.180	8.180	8.180	8.180	8.180	1,000
2025-07-16	8.180	8.180	8.180	8.180	8.180	1,160
2025-07-15	8.180	8.180	8.180	8.180	8.180	0
2025-07-14	8.180	8.180	8.180	8.180	8.180	0
2025-07-11	8.180	8.180	8.180	8.180	8.180	1,000
2025-07-10	8.250	8.250	8.250	8.250	8.250	0
2025-07-09	8.250	8.250	8.250	8.250	8.250	0
2025-07-08	8.250	8.250	8.250	8.250	8.250	0
2025-07-07	8.250	8.250	8.250	8.250	8.250	0
2025-07-04	8.250	8.250	8.250	8.250	8.250	0
2025-07-03	8.200	8.250	8.200	8.250	8.250	8,000
2025-07-02	8.200	8.200	8.200	8.200	8.200	1,000
2025-07-01	8.330	8.330	8.330	8.330	8.330	0
2025-06-30	8.330	8.330	8.330	8.330	8.330	7,001
2025-06-27	8.300	8.370	8.300	8.330	8.330	22,000
2025-06-26	8.220	8.220	8.220	8.220	8.220	0
2025-06-25	8.220	8.220	8.220	8.220	8.220	0
2025-06-24	8.220	8.220	8.220	8.220	8.220	0
2025-06-23	8.220	8.220	8.220	8.220	8.220	1
2025-06-20	7.850	8.250	7.850	8.250	8.250	6,000
2025-06-19	8.250	8.250	8.250	8.250	8.250	10,000
2025-06-18	8.250	8.250	8.250	8.250	8.250	1,000
2025-06-17	8.250	8.250	8.250	8.250	8.250	5
2025-06-16	8.250	8.250	8.250	8.250	8.250	1,200
2025-06-13	8.350	8.350	8.350	8.350	8.350	0
2025-06-12	7.940	8.350	7.940	8.350	8.350	11,500
2025-06-11	7.550	7.940	7.550	7.940	7.940	11,000
2025-06-10	7.550	7.550	7.550	7.550	7.550	1,000
2025-06-09	7.900	7.900	7.900	7.900	7.900	0
2025-06-06	7.900	7.900	7.900	7.900	7.900	0
2025-06-05	7.900	7.900	7.900	7.900	7.900	0
2025-06-04	7.920	7.920	7.900	7.900	7.900	3,000
2025-06-03	7.510	7.510	7.510	7.510	7.510	0
2025-06-02	7.510	7.510	7.510	7.510	7.510	1
2025-05-29	7.500	7.500	7.500	7.500	7.500	0
2025-05-28	7.500	7.500	7.500	7.500	7.500	150
2025-05-27	7.150	7.520	7.150	7.520	7.520	10,001
2025-05-26	7.500	7.500	7.500	7.500	7.500	1
2025-05-23	7.380	7.380	7.380	7.380	7.380	0
2025-05-22	7.220	7.380	7.060	7.380	7.380	5,133
2025-05-21	7.570	7.570	7.570	7.570	7.570	5
2025-05-20	7.550	7.570	7.500	7.570	7.570	11,002
2025-05-19	7.940	7.940	7.940	7.940	7.940	10
2025-05-16	7.940	7.940	7.550	7.550	7.550	221
2025-05-15	7.940	7.940	7.940	7.940	7.940	0
2025-05-14	7.940	7.940	7.940	7.940	7.940	10
2025-05-13	8.230	8.230	7.500	7.500	7.500	16,012
2025-05-12	8.230	8.230	8.230	8.230	8.230	11
2025-05-09	8.230	8.230	8.230	8.230	8.230	1,010
2025-05-08	7.820	7.820	7.820	7.820	7.820	750
2025-05-07	7.820	7.820	7.820	7.820	7.820	0
2025-05-06	7.820	7.820	7.820	7.820	7.820	0

← NewerPage 6 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.