Ji-Haw Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 28.350 | 29.350 | 28.200 | 28.500 | 28.500 | 3,883,248 |
| 2024-10-30 | 30.400 | 31.000 | 29.300 | 29.300 | 29.300 | 3,161,915 |
| 2024-10-29 | 31.650 | 31.650 | 30.100 | 30.100 | 30.100 | 3,664,328 |
| 2024-10-28 | 32.100 | 32.150 | 30.200 | 31.750 | 31.750 | 6,434,694 |
| 2024-10-25 | 31.100 | 31.900 | 30.150 | 31.800 | 31.800 | 8,638,120 |
| 2024-10-24 | 32.000 | 32.150 | 30.000 | 30.250 | 30.250 | 8,346,071 |
| 2024-10-23 | 32.400 | 32.950 | 31.950 | 32.000 | 32.000 | 8,673,281 |
| 2024-10-22 | 32.950 | 33.750 | 31.800 | 32.100 | 32.100 | 17,541,104 |
| 2024-10-21 | 32.000 | 33.950 | 31.600 | 33.050 | 33.050 | 35,626,903 |
| 2024-10-18 | 30.000 | 31.800 | 29.350 | 31.150 | 31.150 | 21,642,291 |
| 2024-10-17 | 28.400 | 30.150 | 28.400 | 29.600 | 29.600 | 8,756,252 |
| 2024-10-16 | 27.650 | 28.400 | 27.450 | 27.950 | 27.950 | 607,452 |
| 2024-10-15 | 28.800 | 29.000 | 27.750 | 27.850 | 27.850 | 1,093,300 |
| 2024-10-14 | 27.000 | 29.100 | 27.000 | 28.800 | 28.800 | 2,248,041 |
| 2024-10-11 | 27.700 | 27.700 | 26.850 | 26.900 | 26.900 | 668,353 |
| 2024-10-09 | 28.100 | 28.100 | 27.200 | 27.200 | 27.200 | 656,996 |
| 2024-10-08 | 27.700 | 28.200 | 27.200 | 28.100 | 28.100 | 677,164 |
| 2024-10-07 | 27.800 | 27.800 | 27.400 | 27.450 | 27.450 | 515,010 |
| 2024-10-04 | 27.800 | 28.000 | 27.350 | 27.450 | 27.450 | 604,243 |
| 2024-10-01 | 28.200 | 28.300 | 27.650 | 27.800 | 27.800 | 293,634 |
| 2024-09-30 | 28.100 | 28.300 | 27.700 | 27.950 | 27.950 | 387,656 |
| 2024-09-27 | 28.050 | 28.450 | 27.950 | 27.950 | 27.950 | 345,493 |
| 2024-09-26 | 28.250 | 28.650 | 28.000 | 28.000 | 28.000 | 515,766 |
| 2024-09-25 | 28.650 | 28.750 | 28.200 | 28.200 | 28.200 | 526,010 |
| 2024-09-24 | 29.500 | 29.500 | 28.200 | 28.400 | 28.400 | 866,121 |
| 2024-09-23 | 30.250 | 30.250 | 29.000 | 29.400 | 29.400 | 867,182 |
| 2024-09-20 | 28.900 | 30.800 | 28.650 | 29.700 | 29.700 | 3,221,056 |
| 2024-09-19 | 28.450 | 28.600 | 28.300 | 28.600 | 28.600 | 193,096 |
| 2024-09-18 | 28.800 | 28.800 | 28.400 | 28.500 | 28.500 | 231,830 |
| 2024-09-16 | 28.800 | 29.000 | 28.550 | 28.650 | 28.650 | 237,133 |
| 2024-09-13 | 27.950 | 28.800 | 27.650 | 28.550 | 28.550 | 445,233 |
| 2024-09-12 | 28.300 | 28.650 | 27.750 | 27.950 | 27.950 | 1,117,208 |
| 2024-09-11 | 28.650 | 28.700 | 27.750 | 28.300 | 28.300 | 618,070 |
| 2024-09-10 | 28.600 | 29.600 | 28.050 | 28.050 | 28.050 | 607,801 |
| 2024-09-09 | 28.000 | 28.750 | 27.800 | 28.400 | 28.400 | 582,365 |
| 2024-09-06 | 28.700 | 29.000 | 28.450 | 28.700 | 28.700 | 311,408 |
| 2024-09-05 | 29.350 | 30.200 | 28.700 | 28.700 | 28.700 | 727,565 |
| 2024-09-04 | 28.550 | 29.150 | 27.150 | 28.800 | 28.800 | 1,048,387 |
| 2024-09-03 | 30.600 | 30.600 | 29.550 | 29.600 | 29.600 | 799,780 |
| 2024-09-02 | 29.700 | 30.950 | 29.700 | 30.300 | 30.300 | 1,086,447 |
| 2024-08-30 | 30.400 | 30.800 | 29.600 | 29.650 | 29.650 | 836,829 |
| 2024-08-29 | 28.500 | 31.100 | 28.400 | 30.300 | 30.300 | 1,962,082 |
| 2024-08-28 | 29.100 | 29.450 | 28.600 | 28.700 | 28.700 | 431,691 |
| 2024-08-27 | 29.400 | 29.400 | 28.650 | 28.750 | 28.750 | 494,857 |
| 2024-08-26 | 30.150 | 30.300 | 29.400 | 29.400 | 29.400 | 607,208 |
| 2024-08-23 | 29.550 | 30.150 | 28.750 | 29.950 | 29.950 | 1,362,449 |
| 2024-08-22 | 31.600 | 31.850 | 29.750 | 29.800 | 29.800 | 2,235,308 |
| 2024-08-21 | 28.600 | 30.600 | 28.550 | 30.400 | 30.400 | 2,148,055 |
| 2024-08-20 | 28.650 | 29.250 | 28.500 | 28.700 | 28.700 | 390,851 |
| 2024-08-19 | 28.800 | 29.350 | 28.550 | 28.600 | 28.600 | 669,328 |
| 2024-08-16 | 29.000 | 29.300 | 28.700 | 28.800 | 28.800 | 556,428 |
| 2024-08-15 | 28.350 | 28.950 | 28.200 | 28.800 | 28.800 | 420,295 |
| 2024-08-14 | 28.950 | 29.000 | 28.400 | 28.450 | 28.450 | 347,574 |
| 2024-08-13 | 29.400 | 30.000 | 28.600 | 28.650 | 28.650 | 790,115 |
| 2024-08-12 | 27.400 | 29.450 | 27.400 | 29.000 | 29.000 | 795,496 |
| 2024-08-09 | 27.100 | 28.250 | 26.850 | 26.850 | 26.850 | 440,738 |
| 2024-08-08 | 27.000 | 27.600 | 26.750 | 27.000 | 27.000 | 235,998 |
| 2024-08-07 | 25.950 | 27.450 | 25.950 | 27.050 | 27.050 | 298,347 |
| 2024-08-06 | 25.600 | 27.550 | 23.400 | 26.200 | 26.200 | 1,252,291 |
| 2024-08-05 | 28.100 | 28.100 | 25.600 | 25.600 | 25.600 | 1,376,686 |
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.