Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	37.300	37.300	36.700	36.700	36.700	58,091
2026-01-20	37.300	37.300	36.800	37.300	37.300	119,200
2026-01-19	37.550	37.700	37.100	37.300	37.300	103,152
2026-01-16	37.900	38.350	37.300	37.300	37.300	182,122
2026-01-15	37.300	38.150	37.300	37.750	37.750	118,258
2026-01-14	37.200	37.650	37.200	37.500	37.500	96,053
2026-01-13	37.800	38.200	37.200	37.200	37.200	114,150
2026-01-12	36.000	38.000	36.000	37.700	37.700	293,100
2026-01-09	36.250	36.300	35.500	35.600	35.600	69,864
2026-01-08	36.000	36.300	35.700	35.900	35.900	46,015
2026-01-07	35.350	36.550	35.350	35.700	35.700	75,429
2026-01-06	36.200	36.300	34.700	35.800	35.800	361,155
2026-01-05	36.550	37.250	36.350	36.900	36.900	69,101
2026-01-02	37.200	37.200	36.600	36.850	36.850	47,359
2025-12-31	37.200	37.200	36.500	36.600	36.600	27,350
2025-12-30	37.850	37.850	35.850	36.600	36.600	49,486
2025-12-29	35.000	36.050	35.000	35.800	35.800	43,100
2025-12-26	35.850	36.000	34.900	34.900	34.900	64,398
2025-12-24	36.300	36.300	35.550	36.000	36.000	19,050
2025-12-23	36.300	36.300	36.000	36.000	36.000	7,377
2025-12-22	35.750	36.150	35.600	35.900	35.900	35,000
2025-12-19	35.700	36.050	35.550	35.750	35.750	31,180
2025-12-18	36.100	36.500	35.600	35.750	35.750	30,001
2025-12-17	35.450	35.950	35.450	35.800	35.800	29,000
2025-12-16	35.800	36.000	35.350	35.450	35.450	43,001
2025-12-15	35.500	35.900	35.300	35.800	35.800	26,001
2025-12-12	36.000	36.000	35.600	35.800	35.800	30,050
2025-12-11	36.200	36.300	35.700	35.800	35.800	56,000
2025-12-10	36.300	36.600	36.100	36.150	36.150	81,232
2025-12-09	36.800	37.950	36.500	37.200	37.200	146,050
2025-12-08	36.400	36.950	36.000	36.700	36.700	65,162
2025-12-05	36.500	36.500	36.300	36.300	36.300	8,050
2025-12-04	37.200	37.200	36.500	36.600	36.600	15,192
2025-12-03	36.800	37.450	36.100	36.550	36.550	32,019
2025-12-02	36.100	36.800	35.450	36.800	36.800	70,120
2025-12-01	35.500	35.900	35.500	35.500	35.500	55,003
2025-11-28	35.800	35.900	35.400	35.600	35.600	24,137
2025-11-27	35.800	35.850	35.700	35.800	35.800	11,000
2025-11-26	35.500	36.000	35.500	35.800	35.800	39,007
2025-11-25	35.500	35.600	34.400	35.300	35.300	95,174
2025-11-24	34.100	35.450	34.100	35.200	35.200	48,000
2025-11-21	34.500	35.150	34.500	34.650	34.650	52,050
2025-11-20	35.000	35.300	34.850	35.050	35.050	86,590
2025-11-19	34.800	35.200	34.500	35.000	35.000	107,381
2025-11-18	35.800	35.800	34.650	35.050	35.050	154,399
2025-11-17	37.000	37.000	35.500	36.000	36.000	182,055
2025-11-14	37.550	37.550	36.700	37.000	37.000	239,001
2025-11-13	37.500	37.800	37.050	37.450	37.450	146,001
2025-11-12	37.400	37.900	36.900	37.350	37.350	174,498
2025-11-11	37.200	38.400	37.200	37.400	37.400	310,275
2025-11-10	38.600	38.600	37.950	38.000	38.000	91,120
2025-11-07	38.500	39.000	38.500	38.650	38.650	59,279
2025-11-06	39.100	39.550	39.000	39.100	39.100	38,001
2025-11-05	38.700	39.000	38.200	38.900	38.900	30,008
2025-11-04	39.700	39.700	38.550	38.650	38.650	40,020
2025-11-03	39.800	40.250	39.500	39.600	39.600	20,000
2025-10-31	40.900	40.900	39.600	39.800	39.800	69,869
2025-10-30	40.600	41.450	40.000	40.400	40.400	133,037
2025-10-29	41.550	41.550	40.050	40.100	40.100	152,502
2025-10-28	38.800	42.150	38.800	41.000	41.000	266,684

← NewerPage 4 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.