Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	47.700	48.850	47.700	48.100	48.100	61,000
2025-05-05	50.000	50.000	47.500	47.750	47.750	185,198
2025-05-02	50.500	50.900	49.600	49.900	49.900	171,000
2025-04-30	49.750	50.400	49.550	49.850	49.850	148,102
2025-04-29	49.500	50.100	49.050	49.750	49.750	163,095
2025-04-28	48.600	50.300	48.600	49.700	49.700	315,242
2025-04-25	48.200	48.750	47.900	48.450	48.450	113,000
2025-04-24	47.300	47.550	46.750	47.400	47.400	67,105
2025-04-23	46.600	47.600	46.600	47.200	47.200	133,564
2025-04-22	45.600	46.750	45.100	45.950	45.950	108,030
2025-04-21	47.050	47.600	46.100	46.200	46.200	246,766
2025-04-18	47.200	47.200	46.350	47.050	47.050	231,137
2025-04-17	47.250	47.350	46.150	46.650	46.650	407,003
2025-04-16	49.500	49.550	47.200	47.350	47.350	547,271
2025-04-15	50.100	50.300	49.000	49.350	49.350	933,201
2025-04-14	49.550	51.400	49.550	50.100	50.100	422,499
2025-04-11	46.050	50.700	46.050	50.300	50.300	160,050
2025-04-10	49.050	49.200	48.500	49.200	49.200	97,000
2025-04-09	48.050	48.050	44.550	44.750	44.750	820,010
2025-04-08	49.500	51.100	49.450	49.450	49.450	736,672
2025-04-07	54.900	54.900	54.900	54.900	54.900	155,000
2025-04-02	60.900	61.100	60.400	61.000	61.000	68,294
2025-04-01	61.500	61.600	60.800	60.900	60.900	135,081
2025-03-31	61.200	62.000	60.000	60.900	60.900	248,000
2025-03-28	63.200	63.200	61.800	62.100	62.100	261,624
2025-03-27	64.000	64.500	63.400	63.500	63.500	105,008
2025-03-26	64.400	64.800	64.300	64.300	64.300	46,026
2025-03-25	66.100	66.100	64.300	64.300	64.300	229,085
2025-03-24	66.000	66.300	65.500	65.500	65.500	112,130
2025-03-21	66.500	66.500	66.000	66.300	66.300	59,000
2025-03-20	66.800	66.800	66.100	66.200	66.200	65,272
2025-03-19	66.200	66.500	66.100	66.200	66.200	53,002
2025-03-18	66.700	66.900	66.300	66.500	66.500	118,205
2025-03-17	67.200	67.200	66.200	66.200	66.200	175,022
2025-03-14	67.000	67.000	66.200	66.400	66.400	191,004
2025-03-13	68.500	68.900	66.900	66.900	66.900	477,054
2025-03-12	68.100	70.900	68.100	69.900	69.900	367,196
2025-03-11	66.600	68.600	65.600	68.100	68.100	254,025
2025-03-10	67.400	67.500	66.900	67.200	67.200	121,002
2025-03-07	67.900	67.900	67.300	67.400	67.400	71,139
2025-03-06	68.100	68.200	67.800	67.900	67.900	155,002
2025-03-05	67.700	68.800	67.700	67.800	67.800	125,135
2025-03-04	67.300	68.400	67.000	67.700	67.700	136,003
2025-03-03	67.800	67.800	67.000	67.400	67.400	120,091
2025-02-27	67.600	68.500	67.600	67.800	67.800	100,001
2025-02-26	68.000	68.000	67.500	67.600	67.600	70,001
2025-02-25	68.400	68.700	67.600	67.600	67.600	89,735
2025-02-24	67.900	68.700	67.200	68.000	68.000	116,005
2025-02-21	68.000	68.100	67.300	67.500	67.500	209,003
2025-02-20	68.000	68.200	67.900	68.100	68.100	60,008
2025-02-19	67.800	68.100	67.700	67.800	67.800	86,249
2025-02-18	68.000	68.300	67.600	67.800	67.800	56,024
2025-02-17	67.900	68.300	67.300	67.900	67.900	69,008
2025-02-14	67.800	68.000	67.200	67.400	67.400	79,120
2025-02-13	67.000	68.000	67.000	67.800	67.800	87,001
2025-02-12	67.000	67.500	66.800	67.000	67.000	106,000
2025-02-11	68.200	68.600	66.500	67.000	67.000	405,167
2025-02-10	68.000	70.000	67.700	68.600	68.600	424,050
2025-02-07	70.200	70.300	69.800	70.000	70.000	97,000
2025-02-06	70.400	71.000	70.100	70.200	70.200	82,001

← NewerPage 7 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.