Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	7.820	7.820	7.820	7.820	7.820	0
2025-05-02	7.820	7.820	7.820	7.820	7.820	1,000
2025-04-30	7.870	7.870	7.870	7.870	7.870	0
2025-04-29	7.870	7.870	7.870	7.870	7.870	0
2025-04-28	7.870	7.870	7.870	7.870	7.870	0
2025-04-25	7.870	7.870	7.870	7.870	7.870	0
2025-04-24	7.870	7.870	7.870	7.870	7.870	0
2025-04-23	7.860	7.870	7.860	7.870	7.870	10,000
2025-04-22	7.480	7.480	7.480	7.480	7.480	250
2025-04-21	7.480	7.480	7.480	7.480	7.480	1,001
2025-04-18	7.500	7.500	7.500	7.500	7.500	0
2025-04-17	7.440	7.550	7.410	7.500	7.500	32,163
2025-04-16	8.000	8.000	7.460	7.620	7.620	29,102
2025-04-15	8.000	8.410	7.120	7.650	7.650	71,815
2025-04-14	8.630	8.630	7.250	8.410	8.410	91,067
2025-04-11	8.250	8.630	8.210	8.630	8.630	5
2025-04-10	8.000	8.760	8.000	8.630	8.630	41,309
2025-04-09	8.760	9.220	7.530	7.950	7.950	65,782
2025-04-08	8.030	9.480	8.030	9.200	9.200	62,180
2025-04-07	8.520	8.520	8.520	8.520	8.520	0
2025-04-02	8.100	8.520	8.100	8.520	8.520	1,011
2025-04-01	8.520	8.520	8.520	8.520	8.520	1
2025-03-31	8.520	8.520	8.520	8.520	8.520	1,000
2025-03-28	8.130	8.130	8.130	8.130	8.130	1,000
2025-03-27	8.200	8.200	8.200	8.200	8.200	6,000
2025-03-26	8.550	8.550	8.550	8.550	8.550	0
2025-03-25	8.550	8.550	8.550	8.550	8.550	1,000
2025-03-24	8.550	8.550	8.550	8.550	8.550	2,000
2025-03-21	8.520	8.520	8.520	8.520	8.520	0
2025-03-20	8.520	8.520	8.520	8.520	8.520	0
2025-03-19	8.520	8.520	8.520	8.520	8.520	0
2025-03-18	8.520	8.520	8.520	8.520	8.520	1,000
2025-03-17	8.520	8.520	8.520	8.520	8.520	1,000
2025-03-14	8.250	8.250	8.250	8.250	8.250	0
2025-03-13	8.200	8.300	8.200	8.250	8.250	1,030
2025-03-12	8.490	8.490	8.490	8.490	8.490	4,010
2025-03-11	8.490	8.490	8.490	8.490	8.490	1,011
2025-03-10	8.490	8.490	8.490	8.490	8.490	2
2025-03-07	8.490	8.490	8.490	8.490	8.490	0
2025-03-06	8.490	8.490	8.490	8.490	8.490	16
2025-03-05	8.490	8.490	8.490	8.490	8.490	0
2025-03-04	8.490	8.490	8.490	8.490	8.490	0
2025-03-03	8.490	8.490	8.490	8.490	8.490	0
2025-02-27	8.490	8.490	8.490	8.490	8.490	12
2025-02-26	8.490	8.490	8.490	8.490	8.490	2
2025-02-25	8.490	8.490	8.490	8.490	8.490	0
2025-02-24	8.490	8.490	8.490	8.490	8.490	2
2025-02-21	8.490	8.490	8.490	8.490	8.490	87
2025-02-20	8.490	8.490	8.490	8.490	8.490	162
2025-02-19	8.340	8.340	8.340	8.340	8.340	0
2025-02-18	8.600	9.000	8.340	8.340	8.340	25,480
2025-02-17	8.600	8.760	8.340	8.750	8.750	56,468
2025-02-14	8.750	8.750	8.750	8.750	8.750	0
2025-02-13	8.760	8.760	8.720	8.750	8.750	28,005
2025-02-12	8.720	8.720	8.720	8.720	8.720	0
2025-02-11	8.750	8.770	8.720	8.720	8.720	29,660
2025-02-10	9.210	9.210	9.210	9.210	9.210	0
2025-02-07	9.210	9.210	9.210	9.210	9.210	1,000
2025-02-06	8.750	8.750	8.750	8.750	8.750	1,000
2025-02-05	8.750	8.750	8.750	8.750	8.750	0

← NewerPage 7 of 21 · 1,215 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.