Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.950	26.450	25.950	26.450	26.450	24,000
2026-07-23	26.000	26.300	25.900	26.300	26.300	21,000
2026-07-22	26.350	26.700	25.750	26.250	26.250	53,000
2026-07-21	27.450	27.450	25.600	26.300	26.300	79,000
2026-07-20	24.700	26.350	24.700	25.850	25.850	95,430
2026-07-17	26.000	26.450	25.100	25.550	25.550	106,001
2026-07-16	26.800	26.800	26.250	26.550	26.550	45,017
2026-07-15	26.000	26.450	25.950	26.450	26.450	40,100
2026-07-14	26.950	26.950	25.750	25.750	25.750	138,145
2026-07-13	26.600	27.000	26.100	26.200	26.200	107,017
2026-07-10	25.600	25.600	25.600	25.600	25.600	0
2026-07-09	25.650	25.800	25.200	25.600	25.600	65,000
2026-07-08	25.600	26.000	25.100	26.000	26.000	56,120
2026-07-07	26.500	26.550	25.450	25.700	25.700	40,348
2026-07-06	26.550	26.900	26.200	26.250	26.250	73,300
2026-07-03	25.600	26.500	25.550	26.400	26.100	164,103
2026-07-02	25.500	25.700	25.400	25.600	25.309	28,000
2026-07-01	25.500	25.600	25.300	25.350	25.062	53,278
2026-06-30	25.750	25.750	25.300	25.500	25.210	76,160
2026-06-29	24.600	25.350	24.600	25.300	25.013	69,919
2026-06-26	25.800	25.800	25.000	25.300	25.300	75,348
2026-06-25	25.700	26.150	25.600	26.000	26.000	33,001
2026-06-24	25.800	26.000	25.800	25.800	25.800	61,690
2026-06-23	26.200	26.200	25.900	26.000	26.000	68,002
2026-06-22	26.700	26.700	26.050	26.200	26.200	102,000
2026-06-18	26.700	26.700	26.250	26.650	26.650	91,522
2026-06-17	27.650	27.650	26.250	26.250	26.250	158,050
2026-06-16	28.650	28.650	26.800	27.700	27.700	247,001
2026-06-15	26.050	28.650	25.150	28.650	28.650	374,100
2026-06-12	27.900	28.000	26.200	26.900	26.900	492,001
2026-06-11	27.900	27.900	27.900	27.900	27.900	279,350
2026-06-10	24.000	25.400	24.000	25.400	25.400	142,123
2026-06-09	23.150	24.000	23.100	23.100	23.100	81,000
2026-06-08	23.350	23.850	22.300	23.200	23.200	167,001
2026-06-05	24.300	24.450	23.900	24.150	24.150	76,474
2026-06-04	24.700	25.500	24.300	24.400	24.400	80,000
2026-06-03	24.400	24.950	24.200	24.800	24.800	90,033
2026-06-02	24.000	24.400	23.900	24.400	24.400	74,013
2026-06-01	23.800	24.000	23.300	23.900	23.900	223,203
2026-05-29	23.600	24.300	23.600	23.800	23.800	164,800
2026-05-28	24.700	24.800	23.600	23.600	23.600	432,638
2026-05-27	25.050	25.600	24.600	24.650	24.650	103,100
2026-05-26	25.900	25.900	25.100	25.150	25.150	94,884
2026-05-25	25.950	26.450	25.500	25.800	25.800	85,000
2026-05-22	24.500	25.900	24.100	25.900	25.900	420,268
2026-05-21	24.650	24.950	24.350	24.500	24.500	209,100
2026-05-20	25.100	25.400	24.600	24.650	24.650	83,000
2026-05-19	25.450	25.450	24.900	25.050	25.050	96,024
2026-05-18	26.850	26.850	25.250	25.250	25.250	189,044
2026-05-15	29.500	30.150	27.000	27.000	27.000	704,017
2026-05-14	25.900	28.350	25.900	28.350	28.350	158,395
2026-05-13	26.300	26.800	25.400	25.800	25.800	241,287
2026-05-12	27.000	27.300	26.250	26.300	26.300	259,801
2026-05-11	29.450	29.450	27.500	27.500	27.500	329,008
2026-05-08	30.500	30.500	29.000	29.450	29.450	129,014
2026-05-07	30.000	30.050	29.850	30.050	30.050	122,298
2026-05-06	30.650	30.650	30.000	30.100	30.100	59,100
2026-05-05	30.700	30.700	30.150	30.300	30.300	58,150
2026-05-04	30.000	30.450	30.000	30.350	30.350	49,466
2026-04-30	31.350	31.350	30.100	30.350	30.350	95,361

← NewerPage 2 of 3 · 126 trading daysOlder →

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.