Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	45.700	46.250	45.500	45.650	45.650	44,000
2025-07-29	46.850	46.850	45.550	45.550	45.550	40,123
2025-07-28	46.100	46.500	46.000	46.200	46.200	48,000
2025-07-25	46.950	46.950	46.100	46.100	46.100	55,000
2025-07-24	46.500	46.500	46.200	46.350	46.350	36,003
2025-07-23	47.450	47.450	46.750	46.750	46.750	25,001
2025-07-22	47.100	47.100	46.250	46.900	46.900	76,000
2025-07-21	47.300	47.300	46.500	46.850	46.850	50,145
2025-07-18	48.100	48.450	46.850	46.850	46.850	131,440
2025-07-17	46.050	47.950	46.050	47.850	47.850	123,120
2025-07-16	45.000	46.150	44.800	46.000	46.000	96,368
2025-07-15	45.850	45.850	44.600	44.600	44.600	74,011
2025-07-14	45.000	45.000	44.250	44.350	44.350	138,000
2025-07-11	45.500	45.850	44.900	45.350	45.350	209,000
2025-07-10	46.100	46.600	45.750	45.850	45.850	69,148
2025-07-09	46.150	46.500	45.850	45.950	45.950	30,001
2025-07-08	47.250	47.400	45.850	45.850	45.850	98,010
2025-07-07	49.300	49.400	47.000	47.350	47.350	62,002
2025-07-04	48.400	48.400	47.300	47.500	47.500	99,000
2025-07-03	46.250	48.550	46.250	48.100	48.100	221,337
2025-07-02	45.800	46.200	45.500	45.700	45.700	74,133
2025-07-01	45.600	46.000	45.500	45.600	45.600	73,000
2025-06-30	46.350	46.400	45.400	45.450	45.450	70,001
2025-06-27	45.900	46.250	45.400	46.150	46.150	128,809
2025-06-26	46.500	46.700	46.000	46.200	46.200	205,633
2025-06-25	47.429	48.952	47.286	48.476	45.976	465,050
2025-06-24	47.000	47.810	46.762	47.333	44.892	99,750
2025-06-23	46.571	46.571	45.476	46.191	43.808	81,905
2025-06-20	46.524	46.714	45.714	46.571	44.170	123,910
2025-06-19	50.000	50.000	49.000	49.100	49.100	90,210
2025-06-18	48.900	50.000	48.900	49.850	49.850	78,215
2025-06-17	48.500	49.300	48.500	49.200	49.200	78,116
2025-06-16	48.600	48.800	48.100	48.500	48.500	104,001
2025-06-13	49.600	49.600	48.400	48.600	48.600	156,003
2025-06-12	49.850	50.000	49.100	49.600	49.600	145,034
2025-06-11	48.800	49.000	47.300	48.900	48.900	305,221
2025-06-10	50.000	50.400	49.700	50.200	50.200	81,000
2025-06-09	50.300	50.600	49.500	49.700	49.700	141,109
2025-06-06	50.900	51.000	50.400	50.500	50.500	85,334
2025-06-05	50.900	51.500	50.800	50.800	50.800	88,001
2025-06-04	50.500	51.000	50.400	50.700	50.700	164,001
2025-06-03	50.200	50.600	50.000	50.400	50.400	95,002
2025-06-02	51.100	51.100	50.000	50.100	50.100	88,106
2025-05-29	51.700	51.700	51.000	51.100	51.100	62,006
2025-05-28	52.000	52.000	51.100	51.100	51.100	82,065
2025-05-27	51.900	52.600	51.200	51.600	51.600	156,008
2025-05-26	51.300	51.700	51.200	51.500	51.500	73,026
2025-05-23	51.800	51.800	51.000	51.300	51.300	87,001
2025-05-22	52.200	52.400	51.500	51.700	51.700	116,000
2025-05-21	52.400	52.900	51.600	52.400	52.400	136,000
2025-05-20	52.500	52.600	51.800	52.200	52.200	195,013
2025-05-19	54.100	54.100	52.300	52.300	52.300	263,026
2025-05-16	53.900	54.400	52.400	54.100	54.100	608,052
2025-05-15	52.600	53.500	52.100	53.100	53.100	427,015
2025-05-14	53.400	53.500	51.600	52.100	52.100	910,002
2025-05-13	51.000	54.100	51.000	54.100	54.100	763,330
2025-05-12	48.400	49.550	47.600	49.200	49.200	554,032
2025-05-09	51.500	52.200	50.600	50.800	50.800	163,013
2025-05-08	49.900	51.900	49.450	51.600	51.600	239,101
2025-05-07	48.500	49.700	48.500	49.000	49.000	156,032

← NewerPage 6 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.