Ju-Kao Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-02-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-01-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 400 |
| 2025-01-21 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 30 |
| 2025-01-20 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1 |
| 2025-01-17 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-16 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-15 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-14 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-13 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-10 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-09 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-08 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-07 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-06 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-03 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-02 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-12-31 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 1,510 |
| 2024-12-30 | 9.960 | 9.960 | 9.470 | 9.470 | 9.470 | 9,255 |
| 2024-12-27 | 8.520 | 9.680 | 8.480 | 9.650 | 9.650 | 95,003 |
| 2024-12-26 | 8.380 | 8.500 | 8.340 | 8.500 | 8.500 | 116,002 |
| 2024-12-25 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-12-24 | 8.380 | 8.410 | 8.340 | 8.410 | 8.410 | 80,000 |
| 2024-12-23 | 8.360 | 8.400 | 8.320 | 8.400 | 8.400 | 100,000 |
| 2024-12-20 | 8.370 | 8.390 | 8.330 | 8.390 | 8.390 | 60,000 |
| 2024-12-19 | 8.280 | 8.340 | 8.280 | 8.340 | 8.340 | 60,000 |
| 2024-12-18 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-12-17 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-12-16 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,000 |
| 2024-12-13 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2024-12-12 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2024-12-11 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 5,000 |
| 2024-12-10 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,000 |
| 2024-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-04 | 7.980 | 8.030 | 7.980 | 8.000 | 8.000 | 35,200 |
| 2024-12-03 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2024-12-02 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2024-11-29 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2024-11-28 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2024-11-27 | 8.010 | 8.430 | 8.010 | 8.430 | 8.430 | 166 |
| 2024-11-26 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2024-11-25 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2024-11-22 | 7.980 | 8.370 | 7.980 | 8.370 | 8.370 | 1,100 |
| 2024-11-21 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2024-11-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2024-11-19 | 8.040 | 8.040 | 7.980 | 7.990 | 7.990 | 1,939 |
| 2024-11-18 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2024-11-15 | 8.080 | 8.080 | 8.070 | 8.070 | 8.070 | 10,000 |
| 2024-11-14 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-11-13 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-11-12 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-11-11 | 8.390 | 8.390 | 8.340 | 8.340 | 8.340 | 2,000 |
| 2024-11-08 | 8.320 | 8.390 | 8.320 | 8.390 | 8.390 | 15,000 |
| 2024-11-07 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2024-11-06 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 20 |
| 2024-11-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 300 |
| 2024-11-04 | 8.920 | 8.930 | 8.520 | 8.720 | 8.720 | 32,400 |
| 2024-11-01 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 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.