Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	69.600	70.700	69.600	70.600	70.600	165,000
2025-02-04	70.700	70.700	69.200	69.600	69.600	105,000
2025-02-03	69.000	70.300	68.800	69.800	69.800	152,001
2025-01-22	70.800	70.800	69.200	69.500	69.500	139,150
2025-01-21	69.100	71.000	68.200	69.500	69.500	105,000
2025-01-20	69.200	70.500	68.600	68.600	68.600	131,362
2025-01-17	67.800	70.700	67.400	69.400	69.400	316,019
2025-01-16	68.200	69.000	67.600	67.800	67.800	100,002
2025-01-15	68.700	68.900	67.200	67.300	67.300	123,000
2025-01-14	66.900	69.500	65.900	68.300	68.300	445,251
2025-01-13	67.100	67.100	65.000	66.000	66.000	431,250
2025-01-10	70.000	70.700	66.600	67.100	67.100	995,009
2025-01-09	71.600	72.200	70.900	70.900	70.900	204,251
2025-01-08	71.700	72.000	71.400	71.700	71.700	93,000
2025-01-07	71.700	71.900	71.500	71.700	71.700	72,001
2025-01-06	71.500	72.700	71.200	71.600	71.600	148,011
2025-01-03	73.000	73.000	71.100	71.200	71.200	314,001
2025-01-02	72.100	72.900	71.900	72.000	72.000	115,025
2024-12-31	72.300	72.300	71.800	72.100	72.100	128,001
2024-12-30	73.600	73.600	72.100	72.300	72.300	206,265
2024-12-27	74.300	74.300	73.400	73.400	73.400	89,177
2024-12-26	74.300	74.300	73.700	73.800	73.800	60,363
2024-12-25	73.700	74.500	73.500	74.100	74.100	80,000
2024-12-24	73.800	74.100	73.500	73.500	73.500	111,261
2024-12-23	73.400	74.700	73.400	74.000	74.000	113,332
2024-12-20	73.600	74.100	73.600	73.600	73.600	109,001
2024-12-19	73.800	74.600	73.600	74.100	74.100	164,502
2024-12-18	76.300	76.400	74.500	75.000	75.000	189,300
2024-12-17	75.900	76.500	75.600	76.300	76.300	43,047
2024-12-16	77.900	77.900	75.700	76.300	76.300	247,219
2024-12-13	78.300	78.300	75.700	76.000	76.000	252,149
2024-12-12	79.700	79.900	77.600	77.800	77.800	220,163
2024-12-11	80.500	80.500	79.000	79.000	79.000	347,343
2024-12-10	79.200	80.300	78.400	79.900	79.900	906,150
2024-12-09	78.900	79.500	78.400	79.400	79.400	456,163
2024-12-06	78.300	79.200	78.000	78.000	78.000	366,270
2024-12-05	78.500	78.600	77.900	78.500	78.500	469,169
2024-12-04	76.000	78.800	75.500	77.900	77.900	805,040
2024-12-03	73.100	77.300	72.800	76.600	76.600	736,415
2024-12-02	72.300	73.500	72.000	73.000	73.000	104,099
2024-11-29	72.600	73.000	72.100	72.300	72.300	113,033
2024-11-28	72.500	74.000	71.600	72.500	72.500	284,003
2024-11-27	72.100	72.100	71.600	71.800	71.800	88,001
2024-11-26	72.100	72.200	71.800	72.000	72.000	66,080
2024-11-25	72.300	73.200	71.700	72.100	72.100	126,733
2024-11-22	72.200	72.200	71.600	71.700	71.700	43,100
2024-11-21	72.300	72.300	71.600	71.600	71.600	61,000
2024-11-20	71.600	71.600	71.600	71.600	71.600	105,845
2024-11-19	72.000	72.000	71.300	71.500	71.500	65,060
2024-11-18	72.200	72.600	71.500	72.000	72.000	85,366
2024-11-15	71.500	73.000	71.500	71.900	71.900	142,000
2024-11-14	73.100	73.100	71.500	71.500	71.500	185,353
2024-11-13	72.100	73.600	72.100	72.700	72.700	297,021
2024-11-12	72.800	73.600	72.700	72.900	72.900	173,364
2024-11-11	73.100	73.500	73.000	73.100	73.100	234,900
2024-11-08	73.000	74.100	73.000	74.000	74.000	331,109
2024-11-07	72.300	73.300	72.300	73.000	73.000	342,165
2024-11-06	71.100	72.100	71.100	71.500	71.500	207,099
2024-11-05	71.400	71.700	71.000	71.100	71.100	147,001
2024-11-04	72.300	72.300	71.000	71.500	71.500	133,000

← NewerPage 8 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.