Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.850	15.200	14.450	15.000	15.000	2,139,020
2025-07-29	14.200	15.550	14.100	15.050	15.050	3,855,000
2025-07-28	14.050	14.400	13.750	14.200	14.200	2,334,039
2025-07-25	13.500	14.000	13.300	13.850	13.850	1,668,001
2025-07-24	13.350	13.600	13.100	13.400	13.400	1,329,002
2025-07-23	12.800	14.050	12.800	13.500	13.500	3,994,259
2025-07-22	13.100	13.200	12.650	12.800	12.800	1,318,000
2025-07-21	12.950	13.350	12.900	13.050	13.050	857,401
2025-07-18	13.300	13.400	12.850	12.950	12.950	748,500
2025-07-17	12.850	13.350	12.650	13.250	13.250	855,101
2025-07-16	13.150	13.450	12.800	12.800	12.800	1,251,097
2025-07-15	12.750	13.100	12.600	13.000	13.000	802,000
2025-07-14	12.750	13.200	12.500	12.750	12.750	1,861,793
2025-07-11	12.400	12.800	12.150	12.500	12.500	1,405,081
2025-07-10	12.700	12.900	12.200	12.400	12.400	1,864,010
2025-07-09	13.050	13.850	12.700	12.700	12.700	4,429,258
2025-07-08	14.000	14.050	13.050	13.200	13.200	7,137,110
2025-07-07	13.400	13.750	13.150	13.750	13.750	7,381,002
2025-07-04	11.400	12.500	11.400	12.500	12.500	2,506,001
2025-07-03	11.500	11.600	11.400	11.400	11.400	553,000
2025-07-02	12.000	12.050	11.350	11.400	11.400	713,054
2025-07-01	11.850	12.150	11.850	11.900	11.900	242,000
2025-06-30	12.050	12.100	11.850	11.900	11.900	149,000
2025-06-27	11.750	12.050	11.600	11.950	11.950	263,026
2025-06-26	11.600	12.000	11.600	11.850	11.850	202,375
2025-06-25	12.000	12.250	11.600	11.600	11.600	148,003
2025-06-24	11.600	12.200	11.600	11.950	11.950	290,001
2025-06-23	11.750	11.950	11.350	11.400	11.400	555,224
2025-06-20	11.300	12.200	11.200	11.950	11.950	531,200
2025-06-19	11.600	11.600	11.350	11.400	11.400	330,004
2025-06-18	11.800	11.800	11.500	11.700	11.700	375,079
2025-06-17	11.800	11.900	11.450	11.550	11.550	344,000
2025-06-16	12.200	12.200	11.250	11.400	11.400	951,002
2025-06-13	12.000	12.150	11.950	12.050	12.050	461,004
2025-06-12	12.150	12.300	11.950	12.150	12.150	224,008
2025-06-11	12.500	12.500	12.150	12.150	12.150	346,079
2025-06-10	12.400	12.600	12.300	12.500	12.500	106,000
2025-06-09	12.650	12.750	12.300	12.300	12.300	313,001
2025-06-06	12.550	12.950	12.550	12.650	12.650	158,000
2025-06-05	12.550	12.800	12.550	12.700	12.700	207,001
2025-06-04	12.650	12.700	12.400	12.550	12.550	229,003
2025-06-03	12.700	12.700	12.250	12.400	12.400	254,001
2025-06-02	13.000	13.000	12.300	12.400	12.400	371,022
2025-05-29	12.800	13.100	12.700	13.000	13.000	247,020
2025-05-28	12.800	12.900	12.650	12.700	12.700	362,000
2025-05-27	12.950	13.100	12.750	12.750	12.750	209,029
2025-05-26	13.000	13.100	12.900	13.000	13.000	216,004
2025-05-23	13.200	13.300	13.050	13.050	13.050	358,004
2025-05-22	13.450	13.550	13.100	13.250	13.250	296,002
2025-05-21	13.300	13.700	13.300	13.600	13.600	170,002
2025-05-20	13.900	13.900	13.350	13.450	13.450	480,802
2025-05-19	14.050	14.050	13.600	13.650	13.650	185,010
2025-05-16	13.800	13.950	13.650	13.900	13.900	289,119
2025-05-15	13.700	13.900	13.650	13.800	13.800	276,093
2025-05-14	14.150	14.250	13.800	13.800	13.800	203,169
2025-05-13	14.350	14.450	13.850	13.900	13.900	427,098
2025-05-12	13.650	14.150	13.650	14.100	14.100	720,044
2025-05-09	14.000	14.100	13.600	13.900	13.900	654,001
2025-05-08	13.450	14.050	13.450	13.950	13.950	444,002
2025-05-07	13.700	13.750	13.350	13.350	13.350	399,000

← NewerPage 6 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.