Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	26.450	28.400	26.450	28.100	28.100	2,344,658
2023-05-11	28.900	28.900	26.850	27.100	27.100	5,017,909
2023-05-10	29.600	29.600	28.750	29.000	29.000	2,371,521
2023-05-09	30.350	30.500	29.600	29.700	29.700	3,196,291
2023-05-08	30.000	30.600	29.650	30.400	30.400	4,591,348
2023-05-05	28.950	30.000	28.750	29.900	29.900	2,110,295
2023-05-04	29.650	29.700	28.650	28.900	28.900	2,353,219
2023-05-03	30.400	30.400	29.500	29.650	29.650	1,648,296
2023-05-02	30.450	30.450	29.500	30.050	30.050	3,558,366
2023-04-28	29.200	30.750	29.200	30.550	30.550	5,022,907
2023-04-27	28.750	29.150	28.600	28.950	28.950	1,334,275
2023-04-26	28.800	29.350	28.000	28.750	28.750	2,445,544
2023-04-25	29.550	30.000	28.600	28.850	28.850	2,739,739
2023-04-24	29.550	29.800	28.450	29.550	29.550	2,488,441
2023-04-21	31.150	31.800	28.600	29.450	29.450	5,046,973
2023-04-20	29.450	32.150	29.300	31.300	31.300	8,403,164
2023-04-19	29.000	29.350	28.000	29.300	29.300	3,555,161
2023-04-18	29.750	30.300	28.750	28.950	28.950	4,004,373
2023-04-17	29.500	30.500	29.300	29.700	29.700	4,938,099
2023-04-14	28.950	30.000	28.700	29.500	29.500	8,028,588
2023-04-13	26.900	29.550	26.400	29.400	29.400	10,305,984
2023-04-12	26.950	27.300	26.150	26.900	26.900	8,555,369
2023-04-11	24.000	26.950	23.950	26.900	26.900	12,714,627
2023-04-10	24.000	25.850	23.850	25.350	25.350	21,613,227
2023-04-07	24.000	24.250	23.850	24.000	24.000	2,985,648
2023-04-06	23.150	24.100	23.100	23.800	23.800	2,068,640
2023-03-31	22.900	23.450	22.600	23.050	23.050	1,914,223
2023-03-30	22.600	23.100	22.600	22.950	22.950	1,477,905
2023-03-29	22.700	23.000	22.500	22.700	22.700	2,814,927
2023-03-28	24.300	24.300	22.000	23.200	23.200	7,152,168
2023-03-27	24.350	25.050	24.250	24.400	24.400	6,851,191
2023-03-24	24.200	24.500	23.400	24.400	24.400	7,616,791
2023-03-23	23.250	23.800	23.150	23.650	23.650	2,757,719
2023-03-22	23.200	23.450	22.650	23.200	23.200	3,740,964
2023-03-21	22.900	23.950	22.750	23.200	23.200	5,160,217
2023-03-20	22.150	22.950	21.850	22.950	22.950	3,385,756
2023-03-17	22.000	22.500	21.800	22.150	22.150	2,645,687
2023-03-16	21.400	22.000	21.200	22.000	22.000	2,527,839
2023-03-15	21.100	21.850	21.050	21.650	21.650	2,498,861
2023-03-14	21.000	21.500	20.900	21.050	21.050	1,894,308
2023-03-13	21.800	22.000	21.300	21.450	21.450	2,893,591
2023-03-10	21.550	22.300	20.950	22.100	22.100	6,915,985
2023-03-09	20.950	22.400	20.700	21.900	21.900	9,111,158
2023-03-08	20.300	21.200	20.250	20.600	20.600	3,080,017
2023-03-07	20.300	20.850	20.200	20.350	20.350	1,787,446
2023-03-06	20.300	20.550	20.100	20.300	20.300	1,584,639
2023-03-03	20.650	20.700	19.950	20.300	20.300	2,267,883
2023-03-02	20.850	20.900	20.550	20.650	20.650	1,918,349
2023-03-01	20.150	20.650	19.950	20.650	20.650	1,532,410
2023-02-24	20.600	20.600	19.400	20.300	20.300	2,226,949
2023-02-23	20.400	20.500	20.000	20.200	20.200	1,665,686
2023-02-22	20.550	20.800	19.900	20.100	20.100	3,326,287
2023-02-21	20.000	21.500	20.000	20.900	20.900	6,822,196
2023-02-20	18.150	19.850	18.150	19.850	19.850	6,572,001
2023-02-17	18.000	18.200	17.900	18.050	18.050	703,166
2023-02-16	18.100	18.500	17.950	18.000	18.000	899,023
2023-02-15	18.200	18.250	18.000	18.050	18.050	789,914
2023-02-14	18.100	18.350	17.800	18.200	18.200	1,684,346
2023-02-13	18.500	18.550	18.000	18.100	18.100	1,029,570
2023-02-10	18.250	18.550	18.200	18.500	18.500	1,104,062

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.