Jia Wei Lifestyle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.250	24.250	23.250	23.350	23.350	35,778
2026-10-20	23.500	23.550	23.450	23.450	23.450	20,417
2026-10-19	23.600	23.600	23.300	23.500	23.500	50,844
2026-10-16	23.750	23.800	23.650	23.650	23.650	15,190
2026-10-15	23.800	23.800	23.250	23.750	23.750	46,005
2026-10-14	24.050	24.050	23.800	23.800	23.800	16,291
2026-10-13	24.150	24.150	24.050	24.050	24.050	11,186
2026-10-12	24.250	24.750	24.050	24.050	24.050	31,000
2026-10-08	23.650	24.000	23.650	24.000	24.000	38,175
2026-10-07	23.700	23.700	23.400	23.650	23.650	28,000
2026-10-06	24.100	24.100	23.650	23.650	23.650	62,000
2026-10-05	25.400	25.400	23.900	24.150	24.150	73,047
2026-10-02	23.100	25.400	23.100	24.500	24.500	212,050
2026-10-01	23.050	23.100	22.850	23.100	23.100	27,000
2026-09-30	23.050	23.100	22.650	23.000	23.000	54,000
2026-09-29	22.950	22.950	22.800	22.800	22.800	28,500
2026-09-24	23.000	23.000	22.500	22.850	22.850	51,001
2026-09-23	23.100	23.150	22.900	22.900	22.900	35,050
2026-09-22	23.200	23.400	22.900	23.100	23.100	48,000
2026-09-21	23.000	23.000	22.900	23.000	23.000	30,001
2026-09-18	23.250	23.250	22.750	23.150	23.150	36,225
2026-09-17	23.000	23.250	22.900	23.000	23.000	40,050
2026-09-16	22.750	23.250	22.600	23.250	23.250	30,137
2026-09-15	22.400	22.900	22.400	22.750	22.750	21,000
2026-09-14	23.100	23.100	22.700	22.700	22.700	87,000
2026-09-11	23.600	23.600	23.150	23.300	23.300	30,000
2026-09-10	24.200	24.200	23.800	23.800	23.800	80,700
2026-09-09	24.200	24.700	24.050	24.050	24.050	32,049
2026-09-08	24.450	24.500	24.200	24.500	24.500	15,000
2026-09-07	24.200	24.500	24.000	24.500	24.500	17,450
2026-09-04	24.000	24.200	23.900	24.200	24.200	21,009
2026-09-03	24.250	24.250	24.000	24.000	24.000	15,348
2026-09-02	24.350	24.350	24.200	24.200	24.200	11,001
2026-09-01	24.200	24.550	24.100	24.400	24.400	34,250
2026-08-31	24.000	24.950	24.000	24.200	24.200	34,010
2026-08-28	24.300	24.300	24.100	24.200	24.200	21,000
2026-08-27	24.800	24.800	24.300	24.400	24.400	24,095
2026-08-26	24.300	24.650	24.300	24.650	24.650	10,000
2026-08-25	24.400	24.650	24.300	24.300	24.300	9,000
2026-08-24	24.450	24.500	24.350	24.350	24.350	29,348
2026-08-21	24.500	25.300	24.500	24.500	24.500	35,518
2026-08-20	24.400	24.700	24.400	24.400	24.400	13,000
2026-08-19	24.300	24.650	24.300	24.400	24.400	43,153
2026-08-18	24.400	24.550	24.350	24.500	24.500	48,252
2026-08-17	24.450	24.550	24.350	24.450	24.450	32,564
2026-08-14	24.950	24.950	24.400	24.500	24.500	57,507
2026-08-13	25.150	25.350	24.950	24.950	24.950	18,750
2026-08-12	26.000	26.000	25.100	25.150	25.150	28,000
2026-08-11	25.150	25.350	24.800	25.150	25.150	77,300
2026-08-10	26.350	26.350	25.900	26.100	26.100	31,001
2026-08-07	26.900	26.900	26.100	26.150	26.150	50,100
2026-08-06	26.600	26.600	26.050	26.500	26.500	38,000
2026-08-05	26.950	26.950	26.150	26.600	26.600	127,500
2026-08-04	24.950	27.250	24.600	27.250	27.250	120,382
2026-08-03	25.000	25.000	24.700	24.800	24.800	57,998
2026-07-31	25.200	25.500	24.800	25.200	25.200	55,201
2026-07-30	25.900	25.900	24.600	25.000	25.000	31,569
2026-07-29	26.400	26.400	24.000	25.500	25.500	159,000
2026-07-28	25.100	25.800	25.100	25.750	25.750	29,000
2026-07-27	26.100	26.100	25.550	25.950	25.950	26,100

Page 1 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.