Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.450	14.450	14.050	14.150	14.150	350,003
2025-10-27	14.850	14.850	14.300	14.350	14.350	585,003
2025-10-23	15.100	15.100	14.650	14.650	14.650	530,035
2025-10-22	15.250	15.300	15.050	15.100	15.100	293,038
2025-10-21	15.200	15.500	15.000	15.150	15.150	521,060
2025-10-20	15.400	15.400	14.750	15.200	15.200	907,000
2025-10-17	15.250	15.850	15.200	15.400	15.400	972,000
2025-10-16	14.550	15.600	14.550	15.250	15.250	1,901,262
2025-10-15	14.050	14.550	14.050	14.450	14.450	754,000
2025-10-14	14.600	14.600	14.100	14.100	14.100	381,001
2025-10-13	14.000	14.450	13.750	14.250	14.250	602,000
2025-10-09	14.750	15.050	14.500	14.500	14.500	684,182
2025-10-08	14.850	14.900	14.350	14.700	14.700	522,010
2025-10-07	14.950	15.050	14.750	14.950	14.950	476,951
2025-10-03	15.000	15.200	14.750	14.850	14.850	485,000
2025-10-02	15.250	15.250	14.750	15.000	15.000	464,005
2025-10-01	15.150	15.300	14.950	14.950	14.950	506,000
2025-09-30	14.450	15.100	14.450	15.100	15.100	881,001
2025-09-29	14.450	14.450	14.450	14.450	14.450	0
2025-09-26	15.100	15.100	14.150	14.450	14.450	1,209,924
2025-09-25	15.200	15.550	15.000	15.000	15.000	743,601
2025-09-24	14.900	15.300	14.800	15.200	15.200	576,070
2025-09-23	15.550	15.650	14.800	14.850	14.850	933,203
2025-09-22	15.400	15.800	15.250	15.350	15.350	1,153,001
2025-09-19	15.950	16.100	15.200	15.200	15.200	1,512,202
2025-09-18	15.850	15.900	15.450	15.650	15.650	761,079
2025-09-17	15.100	15.500	14.950	15.450	15.450	843,013
2025-09-16	14.900	15.050	14.800	15.000	15.000	382,266
2025-09-15	15.000	15.150	14.800	14.800	14.800	536,066
2025-09-12	15.250	15.350	15.000	15.050	15.050	384,038
2025-09-11	15.450	15.450	15.000	15.000	15.000	865,299
2025-09-10	15.800	15.800	15.100	15.350	15.350	957,300
2025-09-09	16.100	16.400	15.500	15.600	15.600	1,253,001
2025-09-08	15.200	16.550	15.200	15.900	15.900	1,910,734
2025-09-05	15.100	15.350	14.900	15.100	15.100	839,464
2025-09-04	15.550	15.550	15.100	15.100	15.100	525,198
2025-09-03	15.300	15.450	15.200	15.400	15.400	340,001
2025-09-02	15.650	15.700	15.050	15.150	15.150	988,016
2025-09-01	15.950	16.050	15.300	15.600	15.600	930,000
2025-08-29	16.050	16.200	15.500	15.650	15.650	1,069,001
2025-08-28	16.100	16.400	15.800	15.850	15.850	1,013,355
2025-08-27	16.400	16.650	16.000	16.100	16.100	970,101
2025-08-26	16.550	16.550	16.150	16.400	16.400	490,000
2025-08-25	17.150	17.300	16.350	16.450	16.450	1,219,150
2025-08-22	16.800	17.300	16.700	16.800	16.800	1,570,001
2025-08-21	16.650	17.350	16.650	16.800	16.800	1,588,215
2025-08-20	17.150	17.550	16.450	16.450	16.450	3,033,051
2025-08-19	16.600	17.150	16.200	17.150	17.150	2,765,150
2025-08-18	16.050	16.550	15.900	16.350	16.350	1,687,185
2025-08-15	16.350	16.500	15.850	16.000	16.000	1,706,500
2025-08-14	15.450	16.200	15.350	16.000	16.000	2,453,207
2025-08-13	15.300	15.800	15.200	15.400	15.400	1,521,061
2025-08-12	14.900	15.250	14.800	15.200	15.200	905,081
2025-08-11	15.000	15.050	14.300	14.750	14.750	1,959,110
2025-08-08	15.100	15.550	15.100	15.200	15.200	1,596,740
2025-08-07	15.300	15.750	15.100	15.100	15.100	2,106,044
2025-08-06	15.500	15.650	14.850	15.250	15.250	1,769,011
2025-08-05	16.200	16.350	15.150	15.500	15.500	2,890,644
2025-08-04	15.950	16.850	15.800	16.150	16.150	2,233,000
2025-08-01	15.150	16.800	14.900	16.150	16.150	3,481,018

← NewerPage 5 of 21 · 1,217 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.