Ji-Haw Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.000	10.000	9.890	9.920	9.920	115,156
2026-10-20	9.880	9.990	9.820	9.930	9.930	250,055
2026-10-19	9.940	10.000	9.760	9.840	9.840	142,802
2026-10-16	9.950	10.050	9.940	9.940	9.940	124,012
2026-10-15	10.000	10.100	9.920	9.930	9.930	242,019
2026-10-14	10.050	10.150	9.960	10.150	10.150	197,001
2026-10-13	9.980	10.050	9.910	9.980	9.980	336,001
2026-10-12	9.870	10.100	9.870	9.910	9.910	212,000
2026-10-08	10.000	10.000	9.850	9.870	9.870	258,300
2026-10-07	9.530	10.100	9.530	10.000	10.000	538,000
2026-10-06	9.800	9.980	9.520	9.520	9.520	378,004
2026-10-05	9.880	9.880	9.720	9.800	9.800	348,000
2026-10-02	10.000	10.100	9.840	9.870	9.870	636,186
2026-10-01	10.200	10.200	9.960	10.050	10.050	290,000
2026-09-30	9.970	10.200	9.970	10.150	10.150	268,000
2026-09-29	10.000	10.000	9.900	9.900	9.900	172,000
2026-09-24	9.990	10.150	9.960	10.000	10.000	277,002
2026-09-23	10.150	10.150	9.850	9.870	9.870	211,020
2026-09-22	10.200	10.200	9.990	10.050	10.050	239,019
2026-09-21	9.980	10.200	9.930	10.150	10.150	476,012
2026-09-18	10.000	10.100	9.880	9.980	9.980	575,000
2026-09-17	9.710	9.980	9.660	9.970	9.970	484,000
2026-09-16	9.440	9.760	9.440	9.640	9.640	635,002
2026-09-15	9.380	9.590	9.200	9.440	9.440	988,002
2026-09-14	9.780	9.880	9.350	9.380	9.380	1,189,104
2026-09-11	9.890	10.050	9.700	9.700	9.700	424,002
2026-09-10	10.050	10.100	9.850	9.990	9.990	326,392
2026-09-09	9.960	10.000	9.890	10.000	10.000	348,000
2026-09-08	10.000	10.100	9.780	9.970	9.970	1,668,001
2026-09-07	10.200	10.250	10.000	10.000	10.000	501,000
2026-09-04	10.100	10.350	10.100	10.150	10.150	421,001
2026-09-03	10.400	10.500	10.100	10.100	10.100	323,001
2026-09-02	10.250	10.500	10.250	10.350	10.350	324,032
2026-09-01	10.550	10.600	10.250	10.250	10.250	432,004
2026-08-31	10.600	10.600	10.400	10.500	10.500	287,001
2026-08-28	10.700	10.700	10.500	10.600	10.600	293,100
2026-08-27	10.600	10.750	10.550	10.600	10.600	235,000
2026-08-26	10.700	10.800	10.450	10.600	10.600	334,000
2026-08-25	10.550	10.650	10.450	10.550	10.550	290,001
2026-08-24	10.800	10.800	10.550	10.600	10.600	334,185
2026-08-21	10.650	10.900	10.650	10.800	10.800	345,001
2026-08-20	10.450	10.800	10.450	10.750	10.750	427,001
2026-08-19	10.650	10.800	10.200	10.450	10.450	1,343,039
2026-08-18	11.000	11.200	10.700	10.700	10.700	495,001
2026-08-17	11.000	11.000	10.700	11.000	11.000	688,001
2026-08-14	11.150	11.250	10.950	10.950	10.950	562,020
2026-08-13	11.300	11.350	11.000	11.150	11.150	998,064
2026-08-12	11.500	11.600	11.300	11.300	11.300	525,872
2026-08-11	11.450	11.600	11.300	11.500	11.500	373,001
2026-08-10	11.600	11.750	11.400	11.450	11.450	634,149
2026-08-07	11.500	12.100	11.400	11.650	11.650	837,300
2026-08-06	11.700	11.700	11.500	11.550	11.550	331,101
2026-08-05	11.600	12.000	11.600	11.800	11.800	287,003
2026-08-04	11.250	11.700	11.200	11.550	11.550	483,001
2026-08-03	11.500	11.950	11.300	11.400	11.400	639,001
2026-07-31	11.700	11.850	11.500	11.600	11.600	466,000
2026-07-30	11.400	11.700	11.250	11.300	11.300	692,002
2026-07-29	11.800	11.950	11.400	11.550	11.550	1,356,001
2026-07-28	12.000	12.050	11.800	11.850	11.850	687,020
2026-07-27	12.050	12.300	11.800	12.300	12.300	402,000

Page 1 of 2 · 63 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.