Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.450	39.900	39.100	39.350	39.350	96,419
2025-10-23	38.450	39.950	38.450	39.400	39.400	154,370
2025-10-22	37.750	38.500	37.750	38.100	38.100	20,698
2025-10-21	37.850	38.000	37.500	37.750	37.750	89,371
2025-10-20	38.150	38.400	37.700	37.800	37.800	63,100
2025-10-17	38.000	38.500	38.000	38.100	38.100	122,480
2025-10-16	38.200	38.400	37.850	38.000	38.000	68,351
2025-10-15	37.950	38.200	37.650	37.950	37.950	71,596
2025-10-14	38.950	39.100	38.150	38.200	38.200	95,259
2025-10-13	38.550	39.050	38.300	38.900	38.900	73,111
2025-10-09	39.700	39.850	39.150	39.400	39.400	67,606
2025-10-08	40.350	40.350	39.300	39.650	39.650	157,007
2025-10-07	40.850	41.050	40.250	40.350	40.350	160,404
2025-10-03	41.500	41.600	40.600	40.850	40.850	136,000
2025-10-02	40.800	41.600	40.750	41.000	41.000	89,095
2025-10-01	40.500	41.900	40.400	40.800	40.800	250,621
2025-09-30	38.800	42.250	38.500	41.300	41.300	513,025
2025-09-29	38.450	38.450	38.450	38.450	38.450	0
2025-09-26	39.150	39.150	38.200	38.450	38.450	145,103
2025-09-25	38.300	41.250	38.050	39.200	39.200	414,600
2025-09-24	38.000	38.000	37.000	37.500	37.500	388,050
2025-09-23	38.550	38.550	38.000	38.000	38.000	128,150
2025-09-22	38.600	38.800	38.500	38.550	38.550	38,700
2025-09-19	38.250	38.850	38.250	38.600	38.600	47,174
2025-09-18	38.700	38.850	38.250	38.400	38.400	70,100
2025-09-17	38.000	38.400	38.000	38.150	38.150	43,170
2025-09-16	38.100	38.500	38.000	38.000	38.000	81,650
2025-09-15	38.000	38.200	37.800	38.100	38.100	54,183
2025-09-12	37.750	38.100	37.700	38.050	38.050	84,200
2025-09-11	37.850	38.150	37.300	37.500	37.500	177,150
2025-09-10	39.950	39.950	37.100	37.850	37.850	483,475
2025-09-09	40.650	40.650	39.900	40.000	40.000	160,400
2025-09-08	40.900	41.000	40.450	40.600	40.600	54,000
2025-09-05	41.250	41.250	40.500	40.750	40.750	86,800
2025-09-04	40.300	41.200	40.000	41.050	41.050	230,600
2025-09-03	40.100	40.450	40.000	40.400	40.400	59,226
2025-09-02	40.250	40.600	39.950	40.100	40.100	82,868
2025-09-01	40.900	40.900	40.100	40.200	40.200	86,004
2025-08-29	41.350	41.350	40.900	40.900	40.900	59,764
2025-08-28	41.100	41.600	40.700	41.150	41.150	65,251
2025-08-27	40.700	41.600	40.700	41.400	41.400	74,700
2025-08-26	40.500	41.000	40.300	40.700	40.700	37,000
2025-08-25	40.350	40.950	40.350	40.600	40.600	49,151
2025-08-22	40.350	40.650	40.200	40.350	40.350	125,100
2025-08-21	40.500	40.650	40.200	40.300	40.300	81,050
2025-08-20	40.950	40.950	40.100	40.150	40.150	76,666
2025-08-19	40.250	41.000	40.100	40.650	40.650	98,500
2025-08-18	40.600	40.950	39.900	40.100	40.100	276,166
2025-08-15	42.900	42.900	40.600	40.700	40.700	311,951
2025-08-14	43.150	43.500	42.100	42.250	42.250	349,746
2025-08-13	44.800	45.400	43.000	43.450	43.450	275,755
2025-08-12	45.200	45.400	44.800	44.900	44.900	54,936
2025-08-11	45.600	45.600	44.850	45.200	45.200	154,107
2025-08-08	46.750	46.750	46.150	46.250	46.250	42,000
2025-08-07	46.550	46.900	46.550	46.750	46.750	45,019
2025-08-06	47.300	47.300	46.500	46.550	46.550	36,001
2025-08-05	46.500	47.300	46.100	46.850	46.850	87,050
2025-08-04	45.750	47.400	45.700	46.500	46.500	117,000
2025-08-01	45.250	46.050	45.250	45.750	45.750	31,769
2025-07-31	46.000	46.000	45.150	45.300	45.300	72,369

← NewerPage 5 of 21 · 1,216 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.