Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.350	14.750	13.900	14.350	14.350	1,601,003
2026-01-20	14.900	14.900	14.200	14.350	14.350	1,435,973
2026-01-19	14.600	15.100	14.350	14.650	14.650	1,632,145
2026-01-16	14.450	14.600	14.200	14.550	14.550	795,185
2026-01-15	14.750	14.750	14.050	14.450	14.450	1,111,003
2026-01-14	14.250	14.700	14.100	14.700	14.700	1,001,141
2026-01-13	14.200	14.250	13.800	14.150	14.150	608,001
2026-01-12	14.050	14.400	13.950	14.000	14.000	538,005
2026-01-09	14.450	14.450	13.800	14.100	14.100	981,105
2026-01-08	14.550	14.850	14.200	14.200	14.200	983,002
2026-01-07	14.350	14.700	14.350	14.450	14.450	945,008
2026-01-06	14.550	14.550	14.200	14.300	14.300	894,494
2026-01-05	14.700	14.850	14.300	14.550	14.550	1,148,055
2026-01-02	15.150	15.300	14.650	14.700	14.700	1,631,407
2025-12-31	15.100	15.400	14.800	15.100	15.100	2,243,004
2025-12-30	15.100	15.600	14.950	15.200	15.200	1,659,102
2025-12-29	15.600	15.800	15.000	15.050	15.050	2,510,006
2025-12-26	14.800	15.500	14.700	15.250	15.250	2,128,127
2025-12-24	14.900	14.900	14.500	14.550	14.550	956,050
2025-12-23	15.000	15.350	14.650	14.800	14.800	1,578,095
2025-12-22	14.600	15.250	14.400	14.900	14.900	3,148,937
2025-12-19	13.850	14.250	13.750	14.200	14.200	812,003
2025-12-18	13.900	14.550	13.700	13.800	13.800	1,899,037
2025-12-17	14.450	14.450	13.800	13.800	13.800	2,860,246
2025-12-16	13.500	14.700	13.500	14.700	14.700	5,067,000
2025-12-15	13.150	13.600	13.100	13.400	13.400	359,092
2025-12-12	13.700	13.800	13.300	13.300	13.300	432,006
2025-12-11	12.850	13.700	12.850	13.700	13.700	784,101
2025-12-10	13.000	13.200	12.800	12.850	12.850	375,083
2025-12-09	13.200	13.200	12.800	12.900	12.900	346,012
2025-12-08	13.250	13.250	12.900	13.000	13.000	316,002
2025-12-05	13.400	13.400	13.050	13.150	13.150	284,000
2025-12-04	13.500	13.600	13.450	13.500	13.500	297,000
2025-12-03	13.350	13.800	13.350	13.500	13.500	392,475
2025-12-02	13.000	13.700	13.000	13.400	13.400	648,006
2025-12-01	12.850	13.150	12.800	13.000	13.000	288,001
2025-11-28	12.450	12.750	12.350	12.750	12.750	390,821
2025-11-27	12.650	12.800	12.300	12.350	12.350	580,354
2025-11-26	12.500	12.750	12.500	12.650	12.650	238,001
2025-11-25	12.500	12.600	12.400	12.500	12.500	133,001
2025-11-24	12.450	12.550	12.400	12.400	12.400	109,016
2025-11-21	12.450	12.550	12.250	12.450	12.450	499,006
2025-11-20	12.800	13.100	12.500	12.550	12.550	422,466
2025-11-19	12.750	12.800	12.600	12.700	12.700	244,181
2025-11-18	13.100	13.100	12.750	12.750	12.750	579,006
2025-11-17	13.600	13.600	12.900	13.100	13.100	743,083
2025-11-14	13.300	13.750	13.300	13.600	13.600	400,002
2025-11-13	13.550	13.700	13.350	13.450	13.450	282,004
2025-11-12	13.450	13.750	13.400	13.700	13.700	496,080
2025-11-11	13.400	13.750	13.300	13.400	13.400	383,039
2025-11-10	13.100	13.350	13.050	13.250	13.250	218,004
2025-11-07	13.200	13.300	13.000	13.100	13.100	385,002
2025-11-06	13.150	13.400	13.050	13.350	13.350	404,002
2025-11-05	13.050	13.200	12.750	13.150	13.150	459,040
2025-11-04	13.500	13.500	13.050	13.050	13.050	393,002
2025-11-03	13.350	13.700	13.300	13.350	13.350	305,011
2025-10-31	13.550	13.600	13.200	13.350	13.350	595,002
2025-10-30	14.150	14.150	13.450	13.450	13.450	922,001
2025-10-29	14.300	14.350	13.850	13.900	13.900	830,002
2025-10-28	14.450	14.450	14.050	14.150	14.150	350,003

← NewerPage 4 of 21 · 1,216 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.