Ji-Haw Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 29.550 | 30.250 | 29.550 | 30.200 | 30.200 | 466,654 |
| 2024-05-07 | 30.200 | 30.500 | 29.350 | 29.550 | 29.550 | 711,634 |
| 2024-05-06 | 28.900 | 30.200 | 28.600 | 29.850 | 29.850 | 1,233,512 |
| 2024-05-03 | 28.600 | 29.000 | 28.000 | 28.600 | 28.600 | 367,890 |
| 2024-05-02 | 27.400 | 29.300 | 27.200 | 28.600 | 28.600 | 809,659 |
| 2024-04-30 | 27.950 | 27.950 | 27.100 | 27.400 | 27.400 | 630,536 |
| 2024-04-29 | 28.000 | 28.450 | 27.550 | 27.950 | 27.950 | 527,671 |
| 2024-04-26 | 28.700 | 28.800 | 27.800 | 27.900 | 27.900 | 555,766 |
| 2024-04-25 | 27.800 | 29.100 | 27.000 | 28.900 | 28.900 | 931,424 |
| 2024-04-24 | 28.350 | 28.950 | 27.400 | 27.650 | 27.650 | 1,148,781 |
| 2024-04-23 | 29.100 | 29.700 | 28.300 | 28.350 | 28.350 | 1,169,604 |
| 2024-04-22 | 29.750 | 30.550 | 29.100 | 29.150 | 29.150 | 539,425 |
| 2024-04-19 | 29.750 | 29.950 | 28.600 | 29.250 | 29.250 | 1,103,563 |
| 2024-04-18 | 30.400 | 30.400 | 29.850 | 29.900 | 29.900 | 544,946 |
| 2024-04-17 | 30.300 | 30.700 | 30.100 | 30.150 | 30.150 | 219,274 |
| 2024-04-16 | 30.250 | 30.600 | 30.000 | 30.000 | 30.000 | 448,334 |
| 2024-04-15 | 30.750 | 30.750 | 30.000 | 30.600 | 30.600 | 271,886 |
| 2024-04-12 | 30.500 | 30.500 | 30.200 | 30.400 | 30.400 | 254,140 |
| 2024-04-11 | 30.750 | 30.750 | 30.400 | 30.400 | 30.400 | 378,062 |
| 2024-04-10 | 31.450 | 31.450 | 30.600 | 30.750 | 30.750 | 451,616 |
| 2024-04-09 | 32.300 | 32.300 | 31.000 | 31.050 | 31.050 | 380,578 |
| 2024-04-08 | 30.600 | 31.400 | 30.450 | 31.350 | 31.350 | 492,392 |
| 2024-04-03 | 30.050 | 30.500 | 30.050 | 30.100 | 30.100 | 316,907 |
| 2024-04-02 | 30.550 | 30.700 | 30.000 | 30.700 | 30.700 | 370,695 |
| 2024-04-01 | 31.150 | 31.150 | 30.000 | 30.050 | 30.050 | 610,373 |
| 2024-03-29 | 30.550 | 31.250 | 30.150 | 30.150 | 30.150 | 520,682 |
| 2024-03-28 | 31.700 | 31.700 | 30.800 | 30.800 | 30.800 | 782,345 |
| 2024-03-27 | 32.250 | 32.250 | 31.650 | 31.700 | 31.700 | 471,757 |
| 2024-03-26 | 33.050 | 33.050 | 32.200 | 32.250 | 32.250 | 1,101,030 |
| 2024-03-25 | 30.950 | 33.000 | 30.950 | 33.000 | 33.000 | 1,908,477 |
| 2024-03-22 | 30.000 | 30.950 | 30.000 | 30.900 | 30.900 | 652,539 |
| 2024-03-21 | 29.600 | 29.950 | 29.500 | 29.900 | 29.900 | 295,790 |
| 2024-03-20 | 29.450 | 30.000 | 29.450 | 29.600 | 29.600 | 579,549 |
| 2024-03-19 | 30.000 | 30.000 | 29.500 | 29.650 | 29.650 | 692,711 |
| 2024-03-18 | 29.300 | 30.300 | 29.000 | 29.700 | 29.700 | 403,241 |
| 2024-03-15 | 29.450 | 30.100 | 28.850 | 29.300 | 29.300 | 905,813 |
| 2024-03-14 | 29.800 | 30.200 | 28.800 | 29.400 | 29.400 | 2,508,979 |
| 2024-03-13 | 30.850 | 31.000 | 29.950 | 30.050 | 30.050 | 1,865,601 |
| 2024-03-12 | 32.000 | 32.150 | 30.800 | 31.200 | 31.200 | 1,518,864 |
| 2024-03-11 | 31.600 | 32.150 | 31.300 | 31.500 | 31.500 | 984,200 |
| 2024-03-08 | 31.100 | 32.050 | 29.850 | 31.600 | 31.600 | 1,793,288 |
| 2024-03-07 | 32.100 | 32.650 | 30.900 | 31.050 | 31.050 | 2,129,286 |
| 2024-03-06 | 32.900 | 33.000 | 32.000 | 32.200 | 32.200 | 955,759 |
| 2024-03-05 | 33.650 | 33.900 | 32.800 | 32.850 | 32.850 | 912,417 |
| 2024-03-04 | 34.050 | 34.450 | 33.650 | 33.700 | 33.700 | 729,120 |
| 2024-03-01 | 34.200 | 34.400 | 34.000 | 34.050 | 34.050 | 396,591 |
| 2024-02-29 | 34.500 | 34.500 | 34.100 | 34.200 | 34.200 | 396,564 |
| 2024-02-27 | 34.050 | 34.850 | 33.850 | 34.350 | 34.350 | 525,144 |
| 2024-02-26 | 34.850 | 34.850 | 34.000 | 34.050 | 34.050 | 385,107 |
| 2024-02-23 | 35.400 | 35.400 | 34.350 | 34.350 | 34.350 | 534,291 |
| 2024-02-22 | 34.200 | 35.400 | 34.100 | 35.200 | 35.200 | 726,995 |
| 2024-02-21 | 34.250 | 34.300 | 33.850 | 34.100 | 34.100 | 259,085 |
| 2024-02-20 | 34.300 | 34.800 | 34.200 | 34.250 | 34.250 | 311,196 |
| 2024-02-19 | 35.100 | 35.100 | 33.850 | 34.250 | 34.250 | 676,273 |
| 2024-02-16 | 35.200 | 35.350 | 34.650 | 34.650 | 34.650 | 767,412 |
| 2024-02-15 | 35.000 | 35.600 | 34.500 | 34.800 | 34.800 | 758,427 |
| 2024-02-05 | 35.500 | 35.600 | 34.800 | 35.300 | 35.300 | 690,903 |
| 2024-02-02 | 33.550 | 35.900 | 33.400 | 35.300 | 35.300 | 1,410,059 |
| 2024-02-01 | 32.600 | 33.650 | 32.600 | 33.200 | 33.200 | 324,351 |
| 2024-01-31 | 32.700 | 32.950 | 32.150 | 32.550 | 32.550 | 333,132 |
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.