Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.150	13.850	13.150	13.600	13.600	181,002
2025-05-05	14.200	14.200	13.200	13.400	13.400	296,001
2025-05-02	13.650	13.950	13.650	13.950	13.950	234,105
2025-04-30	13.550	14.000	13.400	13.550	13.550	502,934
2025-04-29	12.950	13.750	12.950	13.550	13.550	506,446
2025-04-28	13.000	13.200	12.900	13.100	13.100	290,032
2025-04-25	12.700	13.050	12.600	12.900	12.900	491,673
2025-04-24	12.700	12.700	12.250	12.300	12.300	176,273
2025-04-23	12.200	12.450	12.200	12.450	12.450	364,339
2025-04-22	11.600	12.050	11.550	11.900	11.900	318,406
2025-04-21	12.600	12.600	11.900	11.900	11.900	346,487
2025-04-18	12.600	12.750	12.300	12.450	12.450	333,771
2025-04-17	12.750	12.850	12.400	12.600	12.600	352,372
2025-04-16	13.300	13.350	12.750	12.750	12.750	464,627
2025-04-15	12.500	13.350	12.500	13.300	13.300	711,798
2025-04-14	12.350	13.400	12.350	12.500	12.500	1,069,143
2025-04-11	11.800	12.500	11.350	12.300	12.300	1,198,798
2025-04-10	12.150	12.150	11.750	12.150	12.150	1,203,790
2025-04-09	11.300	11.550	11.050	11.050	11.050	1,186,052
2025-04-08	12.250	12.350	12.250	12.250	12.250	583,915
2025-04-07	13.600	13.600	13.600	13.600	13.600	77,747
2025-04-02	15.150	15.550	14.750	15.100	15.100	1,790,699
2025-04-01	15.550	15.800	15.000	15.100	15.100	1,980,253
2025-03-31	16.600	16.700	15.500	15.500	15.500	2,293,800
2025-03-28	17.550	17.800	17.000	17.200	17.200	1,009,903
2025-03-27	17.900	17.900	17.600	17.650	17.650	661,605
2025-03-26	17.750	18.200	17.700	17.900	17.900	637,354
2025-03-25	18.200	18.200	17.500	17.700	17.700	1,109,363
2025-03-24	18.050	18.650	17.800	17.900	17.900	1,626,353
2025-03-21	17.950	18.250	17.700	18.000	18.000	744,200
2025-03-20	17.950	18.100	17.300	17.950	17.950	964,659
2025-03-19	18.000	18.000	17.300	17.500	17.500	308,349
2025-03-18	17.300	18.000	17.300	17.850	17.850	391,029
2025-03-17	17.200	17.400	17.200	17.300	17.300	326,019
2025-03-14	17.700	17.700	17.150	17.200	17.200	656,407
2025-03-13	18.450	18.550	17.500	17.500	17.500	644,682
2025-03-12	18.250	18.450	17.950	18.250	18.250	402,086
2025-03-11	18.200	18.500	17.800	18.250	18.250	532,572
2025-03-10	17.600	19.450	17.600	18.450	18.450	615,449
2025-03-07	18.150	18.200	17.800	17.800	17.800	390,522
2025-03-06	18.400	18.550	18.100	18.150	18.150	293,523
2025-03-05	18.350	18.500	18.050	18.400	18.400	506,221
2025-03-04	18.000	18.400	17.750	18.150	18.150	386,975
2025-03-03	18.350	18.500	18.150	18.200	18.200	478,177
2025-02-27	18.750	19.450	18.550	18.700	18.700	822,120
2025-02-26	18.700	18.750	18.500	18.550	18.550	466,821
2025-02-25	19.150	19.300	18.600	18.650	18.650	713,114
2025-02-24	18.650	19.200	18.600	18.900	18.900	328,726
2025-02-21	19.200	19.200	18.800	18.850	18.850	751,488
2025-02-20	19.750	19.950	19.100	19.100	19.100	1,334,500
2025-02-19	18.800	19.600	18.700	19.450	19.450	1,102,952
2025-02-18	18.600	19.000	18.600	18.900	18.900	901,857
2025-02-17	19.100	20.200	18.900	18.900	18.900	2,326,476
2025-02-14	19.650	20.300	19.000	19.350	19.350	8,074,076
2025-02-13	17.650	19.250	17.650	19.250	19.250	3,496,185
2025-02-12	17.300	17.600	17.300	17.500	17.500	541,384
2025-02-11	17.550	17.750	17.300	17.300	17.300	561,316
2025-02-10	17.750	17.850	17.500	17.550	17.550	306,574
2025-02-07	17.450	17.800	17.450	17.750	17.750	362,756
2025-02-06	18.050	18.100	17.400	17.650	17.650	751,563

← NewerPage 7 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.