Jia Wei Lifestyle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 75.600 | 75.600 | 70.200 | 70.700 | 70.700 | 524,010 |
| 2024-08-02 | 77.900 | 79.100 | 77.000 | 77.000 | 77.000 | 315,071 |
| 2024-08-01 | 76.800 | 79.800 | 76.700 | 79.000 | 79.000 | 641,151 |
| 2024-07-31 | 74.500 | 76.600 | 74.200 | 76.400 | 76.400 | 187,500 |
| 2024-07-30 | 74.700 | 75.200 | 73.800 | 75.200 | 75.200 | 114,030 |
| 2024-07-29 | 73.500 | 74.500 | 73.300 | 74.100 | 74.100 | 256,210 |
| 2024-07-26 | 73.200 | 74.600 | 73.200 | 73.800 | 73.800 | 176,000 |
| 2024-07-23 | 74.000 | 75.700 | 73.400 | 74.900 | 74.900 | 259,350 |
| 2024-07-22 | 77.200 | 77.200 | 72.700 | 72.700 | 72.700 | 378,025 |
| 2024-07-19 | 78.400 | 78.400 | 76.000 | 76.000 | 76.000 | 360,070 |
| 2024-07-18 | 77.400 | 78.700 | 77.100 | 78.400 | 78.400 | 244,086 |
| 2024-07-17 | 78.500 | 78.700 | 77.700 | 77.800 | 77.800 | 266,267 |
| 2024-07-16 | 79.400 | 79.500 | 78.000 | 78.400 | 78.400 | 215,499 |
| 2024-07-15 | 79.400 | 79.800 | 78.000 | 78.600 | 78.600 | 278,500 |
| 2024-07-12 | 78.800 | 80.300 | 78.500 | 78.600 | 78.600 | 419,128 |
| 2024-07-11 | 76.800 | 80.700 | 76.800 | 79.100 | 79.100 | 1,598,272 |
| 2024-07-10 | 75.400 | 76.500 | 75.400 | 76.000 | 76.000 | 146,332 |
| 2024-07-09 | 77.400 | 77.400 | 74.800 | 75.300 | 75.300 | 269,005 |
| 2024-07-08 | 76.000 | 77.500 | 75.800 | 76.900 | 76.900 | 265,066 |
| 2024-07-05 | 75.500 | 76.100 | 75.200 | 75.900 | 75.900 | 128,070 |
| 2024-07-04 | 75.700 | 75.800 | 75.100 | 75.700 | 75.700 | 131,352 |
| 2024-07-03 | 75.600 | 75.700 | 75.000 | 75.700 | 75.700 | 172,055 |
| 2024-07-02 | 75.300 | 75.600 | 74.600 | 75.600 | 75.600 | 172,599 |
| 2024-07-01 | 76.500 | 77.100 | 75.000 | 75.600 | 75.600 | 362,549 |
| 2024-06-28 | 77.000 | 77.000 | 75.700 | 76.500 | 76.500 | 184,002 |
| 2024-06-27 | 77.100 | 78.200 | 76.100 | 76.100 | 76.100 | 365,330 |
| 2024-06-26 | 75.200 | 78.700 | 75.200 | 78.300 | 78.300 | 1,229,241 |
| 2024-06-25 | 75.600 | 75.600 | 73.600 | 75.200 | 75.200 | 219,057 |
| 2024-06-24 | 74.900 | 75.800 | 74.300 | 75.000 | 75.000 | 457,003 |
| 2024-06-21 | 72.400 | 75.000 | 72.200 | 74.900 | 74.900 | 535,505 |
| 2024-06-20 | 72.600 | 72.700 | 72.200 | 72.400 | 72.400 | 158,017 |
| 2024-06-19 | 72.300 | 73.000 | 71.800 | 72.700 | 72.700 | 241,174 |
| 2024-06-18 | 72.800 | 72.800 | 71.800 | 72.100 | 72.100 | 271,457 |
| 2024-06-17 | 72.400 | 73.300 | 72.400 | 72.700 | 72.700 | 378,646 |
| 2024-06-14 | 72.500 | 72.700 | 72.300 | 72.500 | 72.500 | 206,396 |
| 2024-06-13 | 72.000 | 72.800 | 72.000 | 72.500 | 72.500 | 478,001 |
| 2024-06-12 | 75.700 | 76.800 | 74.800 | 75.800 | 75.800 | 853,000 |
| 2024-06-11 | 78.000 | 78.000 | 73.800 | 74.600 | 74.600 | 792,100 |
| 2024-06-07 | 79.500 | 79.500 | 77.600 | 77.600 | 77.600 | 365,033 |
| 2024-06-06 | 78.800 | 79.200 | 77.000 | 78.800 | 78.800 | 616,400 |
| 2024-06-05 | 80.000 | 80.600 | 78.200 | 78.200 | 78.200 | 704,318 |
| 2024-06-04 | 78.400 | 80.300 | 78.100 | 79.900 | 79.900 | 926,179 |
| 2024-06-03 | 77.800 | 79.100 | 77.800 | 78.100 | 78.100 | 356,798 |
| 2024-05-31 | 79.500 | 79.800 | 77.700 | 77.800 | 77.800 | 678,481 |
| 2024-05-30 | 77.500 | 80.100 | 77.000 | 78.800 | 78.800 | 1,035,666 |
| 2024-05-29 | 75.000 | 78.400 | 74.500 | 77.300 | 77.300 | 1,247,045 |
| 2024-05-28 | 74.000 | 74.400 | 73.300 | 73.800 | 73.800 | 239,367 |
| 2024-05-27 | 72.400 | 74.800 | 72.200 | 74.100 | 74.100 | 280,000 |
| 2024-05-24 | 72.300 | 73.100 | 71.400 | 72.400 | 72.400 | 447,512 |
| 2024-05-23 | 76.300 | 76.300 | 72.300 | 73.000 | 73.000 | 1,053,920 |
| 2024-05-22 | 75.500 | 76.400 | 75.100 | 76.300 | 76.300 | 435,017 |
| 2024-05-21 | 75.900 | 76.900 | 75.200 | 75.500 | 75.500 | 325,240 |
| 2024-05-20 | 76.700 | 76.700 | 75.200 | 75.900 | 75.900 | 693,331 |
| 2024-05-17 | 77.000 | 77.200 | 76.200 | 76.800 | 76.800 | 484,752 |
| 2024-05-16 | 76.100 | 77.400 | 75.300 | 77.000 | 77.000 | 770,510 |
| 2024-05-15 | 78.900 | 80.000 | 75.700 | 75.700 | 75.700 | 1,386,354 |
| 2024-05-14 | 81.800 | 81.900 | 76.600 | 77.800 | 77.800 | 3,301,225 |
| 2024-05-13 | 74.700 | 78.500 | 74.500 | 78.400 | 78.400 | 1,384,579 |
| 2024-05-10 | 76.700 | 76.700 | 72.200 | 75.600 | 75.600 | 1,430,666 |
| 2024-05-09 | 75.800 | 77.100 | 75.600 | 76.400 | 76.400 | 576,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 5.0000 TWD |
| 2022-11-28 | 3.0000 TWD |
| 2022-03-31 | 3.0000 TWD |
| 2021-11-23 | 3.0000 TWD |
| 2021-04-26 | 3.6500 TWD |
| 2020-12-21 | 2.3500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.