Ji-Haw Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 17.850 | 18.300 | 17.750 | 17.850 | 17.850 | 705,105 |
| 2025-02-04 | 18.200 | 18.200 | 17.750 | 17.800 | 17.800 | 354,027 |
| 2025-02-03 | 18.450 | 18.600 | 17.550 | 18.200 | 18.200 | 1,050,104 |
| 2025-01-22 | 17.450 | 18.850 | 17.450 | 18.350 | 18.350 | 1,515,241 |
| 2025-01-21 | 17.800 | 18.000 | 17.400 | 17.650 | 17.650 | 569,124 |
| 2025-01-20 | 17.600 | 17.800 | 17.100 | 17.550 | 17.550 | 779,021 |
| 2025-01-17 | 17.800 | 18.000 | 17.600 | 17.600 | 17.600 | 316,553 |
| 2025-01-16 | 17.950 | 18.250 | 17.700 | 17.750 | 17.750 | 607,646 |
| 2025-01-15 | 17.950 | 18.100 | 17.600 | 17.600 | 17.600 | 402,095 |
| 2025-01-14 | 18.100 | 18.300 | 17.850 | 17.900 | 17.900 | 470,361 |
| 2025-01-13 | 18.400 | 18.400 | 17.600 | 17.850 | 17.850 | 1,579,410 |
| 2025-01-10 | 18.750 | 19.400 | 18.400 | 18.400 | 18.400 | 928,592 |
| 2025-01-09 | 19.550 | 19.900 | 19.100 | 19.200 | 19.200 | 1,184,417 |
| 2025-01-08 | 19.250 | 19.750 | 19.100 | 19.500 | 19.500 | 1,022,732 |
| 2025-01-07 | 19.800 | 19.800 | 19.000 | 19.200 | 19.200 | 2,036,355 |
| 2025-01-06 | 20.450 | 20.900 | 19.400 | 19.400 | 19.400 | 2,895,816 |
| 2025-01-03 | 21.400 | 21.400 | 19.900 | 20.350 | 20.350 | 2,968,526 |
| 2025-01-02 | 22.200 | 22.200 | 21.200 | 21.250 | 21.250 | 982,952 |
| 2024-12-31 | 22.500 | 22.700 | 21.650 | 22.200 | 22.200 | 1,096,154 |
| 2024-12-30 | 22.300 | 22.600 | 21.600 | 22.200 | 22.200 | 947,857 |
| 2024-12-27 | 22.600 | 22.800 | 22.300 | 22.300 | 22.300 | 1,228,525 |
| 2024-12-26 | 23.400 | 24.200 | 22.300 | 22.750 | 22.750 | 2,163,100 |
| 2024-12-25 | 23.400 | 23.500 | 23.000 | 23.200 | 23.200 | 2,177,057 |
| 2024-12-24 | 23.650 | 24.000 | 23.200 | 23.250 | 23.250 | 2,669,777 |
| 2024-12-23 | 24.500 | 24.850 | 23.650 | 23.650 | 23.650 | 1,691,213 |
| 2024-12-20 | 25.550 | 25.900 | 24.650 | 24.800 | 24.800 | 1,053,873 |
| 2024-12-19 | 24.500 | 25.800 | 24.300 | 25.500 | 25.500 | 708,119 |
| 2024-12-18 | 26.350 | 26.350 | 25.500 | 25.550 | 25.550 | 648,015 |
| 2024-12-17 | 25.700 | 26.150 | 25.650 | 26.050 | 26.050 | 341,582 |
| 2024-12-16 | 27.100 | 27.100 | 25.550 | 25.700 | 25.700 | 1,307,920 |
| 2024-12-13 | 26.600 | 27.500 | 26.400 | 27.100 | 27.100 | 2,838,134 |
| 2024-12-12 | 26.150 | 26.500 | 25.650 | 26.000 | 26.000 | 637,883 |
| 2024-12-11 | 26.100 | 26.100 | 25.400 | 25.750 | 25.750 | 291,734 |
| 2024-12-10 | 25.400 | 27.200 | 25.150 | 25.750 | 25.750 | 1,542,992 |
| 2024-12-09 | 25.500 | 25.550 | 24.950 | 25.000 | 25.000 | 589,937 |
| 2024-12-06 | 25.700 | 26.400 | 25.500 | 25.500 | 25.500 | 445,320 |
| 2024-12-05 | 25.700 | 25.900 | 25.300 | 25.450 | 25.450 | 543,744 |
| 2024-12-04 | 25.700 | 25.900 | 25.500 | 25.700 | 25.700 | 261,940 |
| 2024-12-03 | 25.750 | 26.100 | 25.500 | 25.650 | 25.650 | 309,104 |
| 2024-12-02 | 26.000 | 26.200 | 25.500 | 25.600 | 25.600 | 279,552 |
| 2024-11-29 | 25.800 | 26.050 | 25.600 | 25.750 | 25.750 | 211,958 |
| 2024-11-28 | 25.750 | 26.100 | 25.250 | 25.850 | 25.850 | 455,849 |
| 2024-11-27 | 26.750 | 26.750 | 25.700 | 25.800 | 25.800 | 549,185 |
| 2024-11-26 | 26.450 | 26.800 | 26.300 | 26.750 | 26.750 | 354,070 |
| 2024-11-25 | 26.000 | 26.850 | 26.000 | 26.500 | 26.500 | 534,508 |
| 2024-11-22 | 26.300 | 26.300 | 25.700 | 25.900 | 25.900 | 543,915 |
| 2024-11-21 | 26.000 | 26.300 | 25.800 | 26.000 | 26.000 | 1,197,699 |
| 2024-11-20 | 26.150 | 26.600 | 26.000 | 26.100 | 26.100 | 364,967 |
| 2024-11-19 | 26.200 | 26.350 | 25.950 | 26.300 | 26.300 | 530,455 |
| 2024-11-18 | 26.600 | 26.750 | 26.050 | 26.050 | 26.050 | 512,951 |
| 2024-11-15 | 26.050 | 26.800 | 26.050 | 26.800 | 26.800 | 752,906 |
| 2024-11-14 | 25.500 | 26.300 | 25.250 | 25.950 | 25.950 | 1,038,666 |
| 2024-11-13 | 25.300 | 25.950 | 25.000 | 25.650 | 25.650 | 1,023,812 |
| 2024-11-12 | 26.300 | 26.300 | 25.250 | 25.250 | 25.250 | 2,242,486 |
| 2024-11-11 | 27.750 | 27.800 | 26.500 | 26.550 | 26.550 | 1,951,346 |
| 2024-11-08 | 28.050 | 28.050 | 26.900 | 27.100 | 27.100 | 2,164,417 |
| 2024-11-07 | 27.250 | 28.100 | 27.250 | 27.650 | 27.650 | 1,150,127 |
| 2024-11-06 | 27.950 | 28.050 | 27.300 | 27.300 | 27.300 | 2,053,178 |
| 2024-11-05 | 28.250 | 28.550 | 27.600 | 27.700 | 27.700 | 1,901,282 |
| 2024-11-04 | 28.700 | 29.150 | 28.300 | 28.300 | 28.300 | 2,055,820 |
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.