Jia Wei Lifestyle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 75.300 | 76.500 | 75.100 | 75.500 | 75.500 | 393,030 |
| 2024-05-07 | 75.200 | 76.700 | 74.700 | 75.400 | 75.400 | 503,497 |
| 2024-05-06 | 78.200 | 78.200 | 74.900 | 75.200 | 75.200 | 1,427,100 |
| 2024-05-03 | 78.400 | 78.500 | 77.000 | 77.700 | 77.700 | 748,370 |
| 2024-05-02 | 76.500 | 78.600 | 76.300 | 78.200 | 78.200 | 1,099,226 |
| 2024-04-30 | 76.300 | 76.800 | 75.300 | 76.200 | 76.200 | 936,101 |
| 2024-04-29 | 73.500 | 75.800 | 72.700 | 75.500 | 75.500 | 1,499,470 |
| 2024-04-26 | 71.000 | 72.200 | 70.600 | 72.200 | 72.200 | 576,253 |
| 2024-04-25 | 70.700 | 72.000 | 70.500 | 71.300 | 71.300 | 404,250 |
| 2024-04-24 | 70.400 | 72.300 | 70.200 | 70.800 | 70.800 | 653,062 |
| 2024-04-23 | 69.000 | 70.000 | 68.600 | 69.900 | 69.900 | 352,030 |
| 2024-04-22 | 67.800 | 68.500 | 67.100 | 68.200 | 68.200 | 302,050 |
| 2024-04-19 | 69.700 | 69.700 | 66.100 | 67.000 | 67.000 | 931,505 |
| 2024-04-18 | 69.700 | 70.500 | 69.300 | 69.800 | 69.800 | 496,131 |
| 2024-04-17 | 69.200 | 70.300 | 68.500 | 69.400 | 69.400 | 470,715 |
| 2024-04-16 | 71.000 | 71.500 | 68.500 | 69.200 | 69.200 | 1,045,010 |
| 2024-04-15 | 71.200 | 72.200 | 70.000 | 71.100 | 71.100 | 1,059,611 |
| 2024-04-12 | 70.900 | 73.500 | 70.400 | 71.200 | 71.200 | 2,272,858 |
| 2024-04-11 | 72.000 | 72.400 | 67.600 | 70.900 | 70.900 | 4,147,065 |
| 2024-04-10 | 66.900 | 67.500 | 66.900 | 67.500 | 67.500 | 1,190,598 |
| 2024-04-09 | 61.300 | 61.400 | 61.000 | 61.400 | 61.400 | 71,003 |
| 2024-04-08 | 61.000 | 61.000 | 60.400 | 61.000 | 61.000 | 74,001 |
| 2024-04-03 | 61.000 | 61.000 | 60.600 | 60.600 | 60.600 | 55,105 |
| 2024-04-02 | 61.300 | 61.400 | 60.900 | 60.900 | 60.900 | 128,067 |
| 2024-04-01 | 60.300 | 61.200 | 60.300 | 60.900 | 60.900 | 161,500 |
| 2024-03-29 | 60.600 | 60.600 | 59.900 | 60.400 | 60.400 | 160,000 |
| 2024-03-28 | 61.000 | 61.400 | 60.000 | 60.600 | 60.600 | 158,000 |
| 2024-03-27 | 59.900 | 60.500 | 59.900 | 60.100 | 60.100 | 228,016 |
| 2024-03-26 | 60.300 | 61.100 | 59.900 | 60.000 | 60.000 | 182,022 |
| 2024-03-25 | 60.300 | 60.300 | 59.800 | 60.100 | 60.100 | 205,567 |
| 2024-03-22 | 60.900 | 60.900 | 60.100 | 60.500 | 60.500 | 114,006 |
| 2024-03-21 | 61.400 | 61.500 | 60.800 | 60.900 | 60.900 | 136,016 |
| 2024-03-20 | 61.100 | 61.500 | 60.600 | 61.000 | 61.000 | 145,149 |
| 2024-03-19 | 61.200 | 62.000 | 60.900 | 61.100 | 61.100 | 244,787 |
| 2024-03-18 | 59.900 | 61.400 | 59.300 | 60.900 | 60.900 | 239,699 |
| 2024-03-15 | 59.700 | 60.400 | 59.500 | 59.900 | 59.900 | 86,065 |
| 2024-03-14 | 60.100 | 60.500 | 59.400 | 59.900 | 59.900 | 168,017 |
| 2024-03-13 | 61.000 | 62.000 | 60.000 | 60.100 | 60.100 | 284,224 |
| 2024-03-12 | 61.300 | 61.400 | 60.600 | 61.000 | 61.000 | 219,073 |
| 2024-03-11 | 62.000 | 62.200 | 61.000 | 61.000 | 61.000 | 544,690 |
| 2024-03-08 | 63.800 | 64.000 | 63.000 | 63.800 | 63.800 | 182,001 |
| 2024-03-07 | 65.000 | 65.000 | 63.800 | 63.800 | 63.800 | 247,001 |
| 2024-03-06 | 63.900 | 64.900 | 63.900 | 64.500 | 64.500 | 312,050 |
| 2024-03-05 | 63.600 | 63.800 | 63.400 | 63.800 | 63.800 | 131,019 |
| 2024-03-04 | 63.100 | 63.900 | 63.100 | 63.400 | 63.400 | 159,101 |
| 2024-03-01 | 63.500 | 63.700 | 62.900 | 63.400 | 63.400 | 158,159 |
| 2024-02-29 | 62.900 | 63.500 | 62.900 | 63.500 | 63.500 | 129,006 |
| 2024-02-27 | 63.300 | 63.400 | 62.100 | 63.000 | 63.000 | 155,002 |
| 2024-02-26 | 62.700 | 64.100 | 62.600 | 63.200 | 63.200 | 279,011 |
| 2024-02-23 | 64.300 | 64.300 | 62.800 | 62.800 | 62.800 | 438,007 |
| 2024-02-22 | 64.700 | 64.800 | 63.500 | 64.300 | 64.300 | 289,283 |
| 2024-02-21 | 63.800 | 65.400 | 63.800 | 64.500 | 64.500 | 484,668 |
| 2024-02-20 | 62.600 | 64.000 | 62.500 | 63.800 | 63.800 | 293,606 |
| 2024-02-19 | 62.800 | 63.100 | 62.200 | 62.500 | 62.500 | 139,249 |
| 2024-02-16 | 65.000 | 65.600 | 62.600 | 62.900 | 62.900 | 398,018 |
| 2024-02-15 | 61.000 | 61.400 | 60.700 | 61.100 | 61.100 | 126,226 |
| 2024-02-05 | 62.200 | 62.200 | 60.900 | 61.000 | 61.000 | 66,403 |
| 2024-02-02 | 60.700 | 61.100 | 60.600 | 60.600 | 60.600 | 36,085 |
| 2024-02-01 | 60.600 | 61.100 | 60.500 | 60.700 | 60.700 | 96,227 |
| 2024-01-31 | 60.600 | 60.900 | 60.400 | 60.400 | 60.400 | 86,003 |
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.