Ju-Kao Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	8.920	8.920	8.920	8.920	8.920	376
2024-10-29	9.030	9.030	9.030	9.030	9.030	0
2024-10-28	9.030	9.030	9.030	9.030	9.030	0
2024-10-25	9.030	9.030	9.030	9.030	9.030	1,000
2024-10-24	8.920	9.150	8.920	9.150	9.150	10,001
2024-10-23	9.350	9.370	9.220	9.370	9.370	6,040
2024-10-22	9.220	9.220	9.220	9.220	9.220	0
2024-10-21	9.220	9.220	9.220	9.220	9.220	10,000
2024-10-18	9.440	9.440	9.440	9.440	9.440	0
2024-10-17	9.440	9.440	9.440	9.440	9.440	0
2024-10-16	9.440	9.440	9.440	9.440	9.440	0
2024-10-15	9.220	9.440	9.220	9.440	9.440	1,093
2024-10-14	9.650	9.650	9.650	9.650	9.650	5,003
2024-10-11	9.650	9.650	9.650	9.650	9.650	0
2024-10-09	9.650	9.650	9.650	9.650	9.650	0
2024-10-08	9.650	9.650	9.650	9.650	9.650	1,000
2024-10-07	9.170	9.170	9.170	9.170	9.170	0
2024-10-04	9.170	9.170	9.170	9.170	9.170	60
2024-10-01	9.650	9.650	9.650	9.650	9.650	0
2024-09-30	9.650	9.650	9.650	9.650	9.650	30
2024-09-27	9.650	9.650	9.170	9.170	9.170	440
2024-09-26	9.400	9.400	9.400	9.400	9.400	0
2024-09-25	9.400	9.400	9.400	9.400	9.400	0
2024-09-24	9.400	9.400	9.400	9.400	9.400	0
2024-09-23	9.400	9.400	9.400	9.400	9.400	0
2024-09-20	9.400	9.400	9.400	9.400	9.400	0
2024-09-19	9.480	9.480	9.400	9.400	9.400	13,030
2024-09-18	9.010	9.480	9.010	9.480	9.480	4,019
2024-09-16	9.080	9.080	9.080	9.080	9.080	5,000
2024-09-13	9.520	9.520	9.520	9.520	9.520	0
2024-09-12	9.520	9.520	9.520	9.520	9.520	0
2024-09-11	9.520	9.520	9.520	9.520	9.520	0
2024-09-10	9.520	9.520	9.520	9.520	9.520	5,000
2024-09-09	9.400	9.400	9.400	9.400	9.400	0
2024-09-06	9.400	9.400	9.400	9.400	9.400	0
2024-09-05	9.400	9.400	9.400	9.400	9.400	0
2024-09-04	9.500	9.500	9.350	9.400	9.400	26,000
2024-09-03	9.840	9.840	9.840	9.840	9.840	0
2024-09-02	9.400	9.840	9.350	9.840	9.840	19,500
2024-08-30	8.660	9.210	8.660	9.200	9.200	56,100
2024-08-29	8.660	8.660	8.660	8.660	8.660	0
2024-08-28	8.660	8.660	8.660	8.660	8.660	12,000
2024-08-27	8.570	8.650	8.570	8.650	8.650	62,012
2024-08-26	8.600	8.630	8.600	8.630	8.630	963
2024-08-23	8.460	8.600	8.460	8.600	8.600	61,300
2024-08-22	8.570	8.570	8.570	8.570	8.570	2
2024-08-21	8.570	8.570	8.570	8.570	8.570	0
2024-08-20	8.500	8.570	8.460	8.570	8.570	50,150
2024-08-19	8.450	8.540	8.450	8.540	8.540	20,299
2024-08-16	8.440	8.480	8.400	8.470	8.470	23,500
2024-08-15	8.280	8.280	8.280	8.280	8.280	0
2024-08-14	8.920	9.000	8.280	8.280	8.280	76,212
2024-08-13	8.650	8.650	8.650	8.650	8.650	0
2024-08-12	8.650	8.650	8.650	8.650	8.650	0
2024-08-09	8.970	8.970	8.540	8.650	8.650	61,251
2024-08-08	8.580	8.650	8.580	8.600	8.600	3,200
2024-08-07	8.950	8.950	8.950	8.950	8.950	0
2024-08-06	9.000	9.000	8.530	8.950	8.950	80,000
2024-08-05	9.030	9.060	8.980	9.000	9.000	20,000
2024-08-02	9.030	9.490	9.030	9.490	9.490	4,002

← NewerPage 9 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.