Ji-Haw Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 28.100 | 28.100 | 25.600 | 25.600 | 25.600 | 1,376,686 |
| 2024-08-02 | 29.000 | 29.300 | 28.400 | 28.400 | 28.400 | 511,460 |
| 2024-08-01 | 30.300 | 30.300 | 29.500 | 29.500 | 29.500 | 441,536 |
| 2024-07-31 | 29.650 | 30.200 | 29.100 | 29.850 | 29.850 | 855,258 |
| 2024-07-30 | 27.900 | 30.000 | 27.850 | 29.650 | 29.650 | 1,297,751 |
| 2024-07-29 | 27.650 | 28.300 | 27.650 | 27.800 | 27.800 | 438,462 |
| 2024-07-26 | 27.600 | 27.650 | 27.000 | 27.400 | 27.400 | 186,757 |
| 2024-07-23 | 27.500 | 28.000 | 27.150 | 27.700 | 27.700 | 468,794 |
| 2024-07-22 | 27.700 | 27.700 | 26.350 | 27.000 | 27.000 | 972,612 |
| 2024-07-19 | 27.950 | 27.950 | 27.350 | 27.600 | 27.600 | 455,559 |
| 2024-07-18 | 28.050 | 28.050 | 27.650 | 27.750 | 27.750 | 598,491 |
| 2024-07-17 | 28.100 | 28.450 | 28.000 | 28.200 | 28.200 | 338,127 |
| 2024-07-16 | 28.500 | 28.500 | 27.900 | 28.000 | 28.000 | 409,190 |
| 2024-07-15 | 28.800 | 28.800 | 28.100 | 28.200 | 28.200 | 535,917 |
| 2024-07-12 | 28.900 | 29.350 | 28.900 | 28.900 | 28.900 | 496,861 |
| 2024-07-11 | 29.200 | 29.200 | 28.450 | 28.900 | 28.900 | 450,871 |
| 2024-07-10 | 28.400 | 29.250 | 28.400 | 28.900 | 28.900 | 564,407 |
| 2024-07-09 | 28.300 | 28.500 | 27.600 | 28.400 | 28.400 | 723,519 |
| 2024-07-08 | 28.950 | 28.950 | 28.200 | 28.300 | 28.300 | 821,071 |
| 2024-07-05 | 29.350 | 29.350 | 28.950 | 28.950 | 28.950 | 511,267 |
| 2024-07-04 | 29.250 | 29.450 | 28.950 | 29.350 | 29.350 | 961,635 |
| 2024-07-03 | 29.600 | 29.800 | 29.200 | 29.200 | 29.200 | 633,765 |
| 2024-07-02 | 29.600 | 29.900 | 29.600 | 29.700 | 29.700 | 274,159 |
| 2024-07-01 | 30.100 | 30.100 | 28.900 | 29.600 | 29.600 | 1,289,010 |
| 2024-06-28 | 30.600 | 30.800 | 29.950 | 30.000 | 30.000 | 1,005,985 |
| 2024-06-27 | 30.600 | 31.300 | 30.600 | 30.800 | 30.800 | 536,074 |
| 2024-06-26 | 30.550 | 30.550 | 30.050 | 30.450 | 30.450 | 618,236 |
| 2024-06-25 | 31.200 | 31.200 | 30.050 | 30.300 | 30.300 | 905,912 |
| 2024-06-24 | 31.000 | 31.500 | 30.700 | 30.750 | 30.750 | 944,683 |
| 2024-06-21 | 31.000 | 31.150 | 30.450 | 30.550 | 30.550 | 835,190 |
| 2024-06-20 | 30.500 | 31.400 | 30.500 | 30.950 | 30.950 | 1,301,829 |
| 2024-06-19 | 30.100 | 30.450 | 30.050 | 30.100 | 30.100 | 672,862 |
| 2024-06-18 | 30.400 | 30.400 | 30.000 | 30.050 | 30.050 | 375,405 |
| 2024-06-17 | 30.400 | 30.400 | 29.950 | 30.150 | 30.150 | 546,539 |
| 2024-06-14 | 30.300 | 31.050 | 30.100 | 30.400 | 30.400 | 578,875 |
| 2024-06-13 | 30.450 | 30.450 | 30.050 | 30.150 | 30.150 | 288,142 |
| 2024-06-12 | 30.350 | 30.500 | 29.950 | 30.250 | 30.250 | 475,178 |
| 2024-06-11 | 32.000 | 32.000 | 30.500 | 30.550 | 30.550 | 494,614 |
| 2024-06-07 | 29.300 | 31.500 | 29.300 | 31.100 | 31.100 | 1,036,575 |
| 2024-06-06 | 29.750 | 30.050 | 29.200 | 29.200 | 29.200 | 498,206 |
| 2024-06-05 | 30.100 | 30.300 | 29.500 | 29.700 | 29.700 | 514,708 |
| 2024-06-04 | 30.150 | 30.350 | 30.000 | 30.100 | 30.100 | 556,725 |
| 2024-06-03 | 30.700 | 31.000 | 30.050 | 30.100 | 30.100 | 533,982 |
| 2024-05-31 | 30.700 | 31.200 | 30.500 | 30.550 | 30.550 | 515,326 |
| 2024-05-30 | 31.550 | 31.750 | 30.900 | 30.900 | 30.900 | 532,864 |
| 2024-05-29 | 31.250 | 31.700 | 31.050 | 31.550 | 31.550 | 362,425 |
| 2024-05-28 | 31.650 | 31.650 | 31.150 | 31.250 | 31.250 | 307,735 |
| 2024-05-27 | 31.900 | 31.900 | 31.050 | 31.200 | 31.200 | 445,181 |
| 2024-05-24 | 30.250 | 31.750 | 30.250 | 31.500 | 31.500 | 669,063 |
| 2024-05-23 | 30.900 | 31.000 | 30.450 | 30.500 | 30.500 | 421,402 |
| 2024-05-22 | 30.800 | 31.000 | 30.550 | 31.000 | 31.000 | 321,343 |
| 2024-05-21 | 30.550 | 30.800 | 30.200 | 30.800 | 30.800 | 255,796 |
| 2024-05-20 | 30.400 | 30.750 | 30.300 | 30.450 | 30.450 | 204,871 |
| 2024-05-17 | 30.700 | 30.700 | 30.100 | 30.500 | 30.500 | 491,817 |
| 2024-05-16 | 30.400 | 30.600 | 30.200 | 30.350 | 30.350 | 320,832 |
| 2024-05-15 | 30.950 | 30.950 | 30.350 | 30.400 | 30.400 | 251,220 |
| 2024-05-14 | 30.200 | 30.600 | 30.200 | 30.600 | 30.600 | 325,583 |
| 2024-05-13 | 31.000 | 31.000 | 30.000 | 30.200 | 30.200 | 595,214 |
| 2024-05-10 | 32.000 | 32.000 | 30.650 | 31.000 | 31.000 | 1,056,686 |
| 2024-05-09 | 29.600 | 31.850 | 29.600 | 31.450 | 31.450 | 1,557,568 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.