Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.050	12.150	11.900	12.050	12.050	274,020
2026-07-23	12.250	12.250	11.900	12.050	12.050	225,119
2026-07-22	12.350	12.350	12.150	12.150	12.150	305,001
2026-07-21	12.000	12.250	12.000	12.150	12.150	417,000
2026-07-20	12.050	12.150	11.600	11.850	11.850	574,013
2026-07-17	12.450	12.450	12.000	12.000	12.000	1,109,002
2026-07-16	12.800	12.800	12.350	12.450	12.450	384,001
2026-07-15	12.750	12.800	12.350	12.650	12.650	680,323
2026-07-14	12.850	12.950	12.250	12.550	12.550	1,223,001
2026-07-13	13.100	13.300	12.850	12.850	12.850	944,102
2026-07-10	13.100	13.100	13.100	13.100	13.100	0
2026-07-09	13.450	13.450	13.050	13.100	13.100	549,000
2026-07-08	13.300	13.500	12.950	13.400	13.400	1,070,000
2026-07-07	13.850	13.850	13.250	13.300	13.300	837,000
2026-07-06	14.150	14.250	13.700	13.700	13.700	1,418,920
2026-07-03	14.450	14.500	14.050	14.100	14.100	928,577
2026-07-02	14.200	14.450	14.050	14.300	14.300	621,783
2026-07-01	15.100	15.100	14.100	14.200	14.200	1,552,062
2026-06-30	14.800	15.000	14.650	14.850	14.850	1,277,021
2026-06-29	14.600	15.200	14.500	14.600	14.600	1,982,003
2026-06-26	14.150	14.800	14.000	14.450	14.450	2,261,000
2026-06-25	14.450	14.600	14.150	14.250	14.250	896,005
2026-06-24	14.100	14.250	13.900	14.250	14.250	684,600
2026-06-23	14.300	14.300	13.900	14.100	14.100	889,015
2026-06-22	14.650	14.850	14.250	14.300	14.300	1,452,174
2026-06-18	15.000	15.000	14.450	14.550	14.550	1,026,457
2026-06-17	14.450	14.900	14.450	14.850	14.850	794,000
2026-06-16	15.000	15.250	14.500	14.550	14.550	1,105,500
2026-06-15	14.800	15.150	14.750	14.800	14.800	1,374,712
2026-06-12	14.250	14.950	14.200	14.500	14.500	1,773,180
2026-06-11	13.950	14.150	13.650	14.050	14.050	987,001
2026-06-10	14.550	14.800	13.900	13.950	13.950	1,378,004
2026-06-09	14.500	15.050	14.400	14.550	14.550	1,417,489
2026-06-08	13.500	14.850	13.500	14.550	14.550	2,392,009
2026-06-05	15.200	15.200	14.550	14.800	14.800	1,560,084
2026-06-04	14.800	15.300	14.500	15.200	15.200	3,051,650
2026-06-03	14.700	15.250	14.350	14.850	14.850	3,170,078
2026-06-02	14.950	15.150	14.100	14.900	14.900	6,773,163
2026-06-01	13.250	14.500	13.250	14.500	14.500	7,258,490
2026-05-29	13.200	13.500	12.950	13.200	13.200	997,001
2026-05-28	13.150	13.750	13.000	13.150	13.150	1,480,000
2026-05-27	13.250	13.250	12.950	13.150	13.150	910,607
2026-05-26	13.100	13.200	12.800	13.050	13.050	1,667,091
2026-05-25	13.800	14.000	12.950	13.100	13.100	2,219,001
2026-05-22	13.600	13.750	13.400	13.700	13.700	1,309,101
2026-05-21	13.250	13.900	13.200	13.450	13.450	1,599,000
2026-05-20	13.000	13.300	12.900	13.050	13.050	393,054
2026-05-19	12.500	13.400	12.500	12.950	12.950	1,134,500
2026-05-18	12.300	12.550	12.100	12.400	12.400	496,434
2026-05-15	12.750	12.850	12.300	12.350	12.350	937,179
2026-05-14	13.350	13.400	12.600	12.600	12.600	1,864,202
2026-05-13	13.300	13.550	13.250	13.400	13.400	677,101
2026-05-12	13.850	13.900	13.250	13.450	13.450	1,577,126
2026-05-11	13.600	13.850	13.300	13.750	13.750	599,303
2026-05-08	13.600	14.050	13.450	13.450	13.450	1,248,013
2026-05-07	13.650	13.850	13.450	13.600	13.600	1,177,008
2026-05-06	14.000	14.100	13.550	13.650	13.650	1,094,000
2026-05-05	13.750	14.100	13.650	14.000	14.000	665,190
2026-05-04	14.150	14.200	13.700	13.750	13.750	841,290
2026-04-30	13.700	14.200	13.650	14.050	14.050	833,502

← NewerPage 2 of 5 · 244 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.