Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.000	31.000	30.500	30.650	30.650	38,064
2026-04-28	30.300	30.550	30.000	30.550	30.550	45,010
2026-04-27	30.150	30.500	29.950	29.950	29.950	113,348
2026-04-24	30.500	30.500	29.950	30.500	30.500	87,700
2026-04-23	31.700	31.700	30.200	30.900	30.900	188,240
2026-04-22	31.900	31.950	31.650	31.750	31.750	61,155
2026-04-21	31.800	32.000	31.600	31.750	31.750	68,000
2026-04-20	31.900	32.000	30.800	31.800	31.800	85,350
2026-04-17	31.850	31.850	31.300	31.700	31.700	35,929
2026-04-16	31.600	31.650	30.900	31.450	31.450	36,181
2026-04-15	31.600	31.900	31.000	31.200	31.200	83,814
2026-04-14	30.700	31.550	30.700	31.550	31.550	72,100
2026-04-13	30.200	30.900	30.200	30.500	30.500	60,370
2026-04-10	30.550	31.000	30.200	30.200	30.200	53,769
2026-04-09	30.550	30.700	30.250	30.400	30.400	21,505
2026-04-08	30.450	30.900	30.450	30.650	30.650	29,950
2026-04-07	30.250	30.400	30.250	30.350	30.350	45,002
2026-04-02	30.700	30.700	30.100	30.250	30.250	35,296
2026-04-01	31.100	31.100	30.000	30.650	30.650	82,010
2026-03-31	30.000	30.250	30.000	30.050	30.050	22,550
2026-03-30	29.100	30.200	29.100	30.150	30.150	33,229
2026-03-27	30.600	30.600	30.100	30.200	30.200	18,021
2026-03-26	30.300	30.950	30.250	30.600	30.600	71,076
2026-03-25	31.350	31.350	30.050	30.500	30.500	29,219
2026-03-24	30.200	30.450	29.800	30.250	30.250	50,020
2026-03-23	30.000	30.600	29.400	29.900	29.900	61,009
2026-03-20	30.500	31.000	30.500	30.600	30.600	26,078
2026-03-19	31.100	31.100	30.500	30.500	30.500	103,005
2026-03-18	30.350	31.450	30.350	31.450	31.450	42,093
2026-03-17	30.500	31.000	30.500	30.750	30.750	49,428
2026-03-16	30.250	30.500	30.000	30.350	30.350	27,174
2026-03-13	31.000	31.000	30.450	30.450	30.450	109,574
2026-03-12	30.550	31.500	30.500	30.950	30.950	144,056
2026-03-11	30.750	30.800	30.500	30.500	30.500	55,644
2026-03-10	30.600	30.800	30.100	30.250	30.250	107,831
2026-03-09	31.850	31.850	30.050	30.450	30.450	112,325
2026-03-06	32.300	32.450	31.850	32.300	32.300	34,037
2026-03-05	32.200	32.750	32.000	32.200	32.200	58,085
2026-03-04	33.000	33.000	31.500	31.800	31.800	82,066
2026-03-03	33.450	33.500	32.950	33.150	33.150	146,428
2026-03-02	34.300	34.700	33.900	34.150	34.150	83,600
2026-02-26	35.200	35.200	34.150	34.300	34.300	65,000
2026-02-25	34.500	34.500	33.800	34.150	34.150	218,041
2026-02-24	35.150	35.150	34.600	34.750	34.750	68,115
2026-02-23	34.350	34.950	34.350	34.950	34.950	185,033
2026-02-11	34.950	35.200	33.800	34.350	34.350	100,765
2026-02-10	34.200	35.350	34.050	34.500	34.500	189,198
2026-02-09	34.100	34.100	32.950	33.350	33.350	104,100
2026-02-06	33.950	33.950	33.000	33.050	33.050	166,695
2026-02-05	33.950	34.300	33.900	34.100	34.100	49,004
2026-02-04	33.850	34.200	33.850	34.000	34.000	52,008
2026-02-03	34.300	34.500	33.850	33.850	33.850	62,166
2026-02-02	34.200	34.500	33.900	34.050	34.050	113,200
2026-01-30	34.850	34.850	34.300	34.750	34.750	53,260
2026-01-29	35.300	35.300	34.650	34.900	34.900	105,005
2026-01-28	35.900	35.900	35.400	35.700	35.700	78,000
2026-01-27	35.850	36.000	35.700	35.850	35.850	28,029
2026-01-26	36.400	36.400	35.750	35.950	35.950	80,000
2026-01-23	36.950	36.950	36.000	36.150	36.150	124,454
2026-01-22	37.000	37.000	36.500	36.600	36.600	116,484

← NewerPage 3 of 21 · 1,221 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.