Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	72.000	74.300	71.500	72.200	72.200	685,008
2024-10-30	70.400	70.700	70.200	70.300	70.300	65,134
2024-10-29	70.800	70.800	70.000	70.400	70.400	162,167
2024-10-28	71.200	71.400	70.700	70.700	70.700	104,333
2024-10-25	71.000	72.000	71.000	71.000	71.000	91,004
2024-10-24	71.800	71.800	71.100	71.200	71.200	179,003
2024-10-23	72.200	72.200	71.400	71.800	71.800	165,003
2024-10-22	72.600	72.800	72.000	72.100	72.100	147,677
2024-10-21	73.700	73.700	72.700	72.800	72.800	40,638
2024-10-18	73.000	73.200	72.200	72.900	72.900	116,000
2024-10-17	72.300	73.500	72.300	72.800	72.800	76,200
2024-10-16	72.100	73.000	72.100	72.300	72.300	57,000
2024-10-15	72.800	73.100	72.000	72.600	72.600	155,065
2024-10-14	73.100	73.100	72.400	72.800	72.800	140,010
2024-10-11	70.500	73.700	69.800	73.000	73.000	547,150
2024-10-09	74.600	74.800	73.700	73.700	73.700	186,034
2024-10-08	74.400	74.500	73.800	74.500	74.500	129,538
2024-10-07	73.900	74.500	73.900	74.300	74.300	92,500
2024-10-04	73.800	73.800	73.000	73.800	73.800	160,300
2024-10-01	73.900	74.200	73.300	73.400	73.400	85,000
2024-09-30	73.000	73.900	73.000	73.600	73.600	93,000
2024-09-27	73.300	74.200	73.200	73.400	73.400	91,558
2024-09-26	74.400	74.800	73.000	73.000	73.000	176,500
2024-09-25	74.600	75.200	74.100	74.400	74.400	172,268
2024-09-24	74.500	74.700	73.800	74.300	74.300	148,345
2024-09-23	74.500	74.800	74.000	74.700	74.700	198,500
2024-09-20	74.500	74.500	73.300	74.200	74.200	122,033
2024-09-19	74.200	74.200	73.400	73.900	73.900	104,000
2024-09-18	73.300	74.800	73.100	73.400	73.400	235,510
2024-09-16	72.000	73.400	72.000	73.100	73.100	107,062
2024-09-13	71.700	72.400	71.600	72.000	72.000	71,001
2024-09-12	73.000	73.000	71.200	71.500	71.500	208,398
2024-09-11	70.900	72.000	70.200	72.000	72.000	189,411
2024-09-10	71.000	71.300	69.500	69.600	69.600	175,001
2024-09-09	69.000	71.200	68.700	71.000	71.000	112,000
2024-09-06	70.500	70.500	69.700	70.300	70.300	75,001
2024-09-05	70.700	71.400	69.600	69.700	69.700	238,304
2024-09-04	70.600	71.800	69.800	70.400	70.400	348,985
2024-09-03	73.400	73.400	72.100	72.100	72.100	95,219
2024-09-02	73.700	73.900	72.400	72.400	72.400	119,052
2024-08-30	73.400	73.700	73.000	73.100	73.100	127,060
2024-08-29	72.500	73.200	72.500	73.100	73.100	99,111
2024-08-28	72.300	72.900	72.300	72.600	72.600	113,000
2024-08-27	72.200	72.700	72.000	72.200	72.200	96,060
2024-08-26	72.100	73.300	72.100	72.500	72.500	109,000
2024-08-23	72.200	72.400	71.500	72.200	72.200	243,289
2024-08-22	73.500	73.500	72.500	72.600	72.600	131,050
2024-08-21	73.200	73.800	72.200	73.200	73.200	182,154
2024-08-20	72.300	73.600	72.100	72.500	72.500	177,000
2024-08-19	72.700	72.700	71.800	72.200	72.200	255,054
2024-08-16	72.200	73.500	72.200	72.700	72.700	245,028
2024-08-15	73.400	73.600	72.000	72.100	72.100	475,843
2024-08-14	74.000	75.200	73.500	73.600	73.600	260,025
2024-08-13	73.500	74.300	73.200	73.500	73.500	147,002
2024-08-12	76.600	76.600	73.000	73.500	73.500	468,009
2024-08-09	74.400	76.200	74.400	75.100	75.100	225,008
2024-08-08	71.700	73.500	71.700	73.400	73.400	98,078
2024-08-07	70.400	74.000	70.400	73.000	73.000	191,060
2024-08-06	71.300	72.200	65.000	70.400	70.400	464,061
2024-08-05	75.600	75.600	70.200	70.700	70.700	524,010

← NewerPage 9 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.