Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.700	14.200	13.600	13.600	13.600	950,268
2026-04-28	13.250	14.350	13.150	13.950	13.950	1,652,129
2026-04-27	14.000	14.000	13.000	13.250	13.250	1,970,203
2026-04-24	14.950	15.000	13.950	13.950	13.950	1,925,076
2026-04-23	15.900	16.050	14.450	14.950	14.950	6,488,032
2026-04-22	13.900	15.000	13.650	14.750	14.750	3,441,324
2026-04-21	13.550	13.900	13.550	13.850	13.850	1,693,504
2026-04-20	13.300	13.650	13.250	13.500	13.500	1,532,031
2026-04-17	12.950	13.350	12.800	13.250	13.250	1,910,425
2026-04-16	12.700	13.000	12.650	13.000	13.000	731,499
2026-04-15	13.000	13.150	12.500	12.600	12.600	805,439
2026-04-14	12.900	13.150	12.850	12.950	12.950	824,003
2026-04-13	12.500	13.300	12.250	12.850	12.850	1,965,002
2026-04-10	12.650	12.850	12.400	12.450	12.450	738,583
2026-04-09	12.600	12.700	12.100	12.600	12.600	1,877,002
2026-04-08	12.150	12.650	11.700	12.600	12.600	915,300
2026-04-07	12.500	12.500	11.800	12.000	12.000	1,122,005
2026-04-02	12.450	12.800	12.350	12.350	12.350	364,005
2026-04-01	12.100	12.550	12.100	12.450	12.450	609,003
2026-03-31	12.300	12.400	11.900	11.950	11.950	658,005
2026-03-30	12.400	12.450	12.200	12.300	12.300	329,009
2026-03-27	12.650	12.650	12.300	12.450	12.450	542,007
2026-03-26	12.650	13.500	12.650	12.650	12.650	2,375,005
2026-03-25	12.850	12.850	12.450	12.600	12.600	256,005
2026-03-24	12.750	12.950	12.450	12.500	12.500	487,009
2026-03-23	12.800	13.050	12.500	12.700	12.700	773,102
2026-03-20	12.900	13.200	12.700	13.150	13.150	1,174,250
2026-03-19	12.750	13.000	12.600	12.750	12.750	621,060
2026-03-18	12.650	12.850	12.550	12.750	12.750	601,505
2026-03-17	12.250	12.850	12.250	12.550	12.550	898,297
2026-03-16	12.300	12.300	12.050	12.200	12.200	598,206
2026-03-13	12.250	12.300	11.950	12.300	12.300	465,579
2026-03-12	12.500	12.650	12.200	12.400	12.400	498,360
2026-03-11	12.200	12.750	12.150	12.500	12.500	646,147
2026-03-10	12.250	12.350	12.100	12.200	12.200	412,047
2026-03-09	12.600	12.600	11.850	12.100	12.100	862,929
2026-03-06	12.350	13.200	12.200	12.950	12.950	1,069,383
2026-03-05	12.400	12.400	12.100	12.250	12.250	457,082
2026-03-04	12.800	12.800	11.900	12.050	12.050	1,120,009
2026-03-03	13.100	13.350	12.850	12.850	12.850	630,021
2026-03-02	13.000	13.100	12.700	13.100	13.100	751,146
2026-02-26	13.150	13.250	12.900	12.900	12.900	802,005
2026-02-25	13.300	13.350	13.100	13.150	13.150	434,004
2026-02-24	13.400	13.550	13.100	13.250	13.250	525,002
2026-02-23	13.000	13.400	13.000	13.250	13.250	604,001
2026-02-11	12.950	13.050	12.900	12.950	12.950	298,002
2026-02-10	13.000	13.200	12.900	12.950	12.950	328,005
2026-02-09	13.050	13.100	12.900	12.900	12.900	392,027
2026-02-06	13.300	13.300	12.800	12.900	12.900	980,005
2026-02-05	13.600	13.600	13.300	13.450	13.450	257,003
2026-02-04	13.200	13.600	13.200	13.600	13.600	374,611
2026-02-03	13.100	13.250	12.950	13.150	13.150	456,791
2026-02-02	13.350	13.350	12.900	12.950	12.950	904,003
2026-01-30	13.900	14.100	13.400	13.500	13.500	1,589,180
2026-01-29	14.100	14.250	13.600	13.800	13.800	1,494,219
2026-01-28	14.550	14.550	13.950	14.000	14.000	1,695,265
2026-01-27	15.200	15.300	14.450	14.550	14.550	3,024,080
2026-01-26	14.400	15.800	14.250	15.200	15.200	5,136,201
2026-01-23	14.100	14.500	13.900	14.400	14.400	924,198
2026-01-22	14.400	14.450	13.900	13.950	13.950	1,322,151

← NewerPage 3 of 21 · 1,221 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.