Hua Jung Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 15.500 | 15.500 | 14.100 | 14.100 | 14.100 | 2,222,000 |
| 2024-08-02 | 16.200 | 16.250 | 15.600 | 15.650 | 15.650 | 1,803,000 |
| 2024-08-01 | 16.600 | 16.600 | 16.250 | 16.250 | 16.250 | 2,280,000 |
| 2024-07-31 | 15.550 | 16.850 | 15.300 | 16.250 | 16.250 | 5,455,000 |
| 2024-07-30 | 15.350 | 15.550 | 15.100 | 15.550 | 15.550 | 1,642,000 |
| 2024-07-29 | 16.200 | 16.350 | 15.350 | 15.350 | 15.350 | 2,060,000 |
| 2024-07-26 | 15.800 | 16.100 | 15.350 | 15.950 | 15.950 | 1,372,000 |
| 2024-07-25 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 0 |
| 2024-07-24 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 0 |
| 2024-07-23 | 16.550 | 16.650 | 16.300 | 16.350 | 16.350 | 1,851,000 |
| 2024-07-22 | 16.800 | 17.050 | 16.150 | 16.150 | 16.150 | 2,969,000 |
| 2024-07-19 | 17.750 | 17.800 | 16.900 | 16.950 | 16.950 | 4,854,000 |
| 2024-07-18 | 18.050 | 18.150 | 17.500 | 17.750 | 17.750 | 6,329,000 |
| 2024-07-17 | 18.750 | 19.100 | 18.150 | 18.250 | 18.250 | 9,644,000 |
| 2024-07-16 | 18.600 | 19.950 | 18.500 | 18.650 | 18.650 | 35,547,000 |
| 2024-07-15 | 18.800 | 19.250 | 17.950 | 18.150 | 18.150 | 12,429,000 |
| 2024-07-12 | 17.550 | 19.200 | 17.450 | 18.500 | 18.500 | 24,105,000 |
| 2024-07-11 | 17.350 | 18.300 | 17.300 | 17.800 | 17.800 | 8,615,000 |
| 2024-07-10 | 18.550 | 18.950 | 17.900 | 17.950 | 17.950 | 9,955,000 |
| 2024-07-09 | 19.300 | 19.300 | 17.000 | 18.450 | 18.450 | 27,454,000 |
| 2024-07-08 | 17.950 | 18.850 | 17.450 | 18.850 | 18.850 | 26,879,000 |
| 2024-07-05 | 16.450 | 17.600 | 16.400 | 17.150 | 17.150 | 8,939,000 |
| 2024-07-04 | 16.550 | 16.600 | 16.200 | 16.300 | 16.300 | 3,023,000 |
| 2024-07-03 | 15.800 | 16.900 | 15.750 | 16.350 | 16.350 | 5,068,000 |
| 2024-07-02 | 15.600 | 16.000 | 15.400 | 15.700 | 15.700 | 3,703,000 |
| 2024-07-01 | 16.050 | 16.050 | 15.500 | 15.500 | 15.500 | 1,750,000 |
| 2024-06-28 | 15.650 | 16.150 | 15.650 | 15.950 | 15.950 | 2,229,000 |
| 2024-06-27 | 16.000 | 16.150 | 15.550 | 15.650 | 15.650 | 3,977,000 |
| 2024-06-26 | 16.550 | 16.900 | 16.100 | 16.150 | 16.150 | 4,702,000 |
| 2024-06-25 | 16.450 | 16.700 | 16.000 | 16.300 | 16.300 | 7,244,000 |
| 2024-06-24 | 17.100 | 17.750 | 16.550 | 17.000 | 17.000 | 40,051,000 |
| 2024-06-21 | 14.600 | 16.150 | 14.600 | 16.150 | 16.150 | 6,578,000 |
| 2024-06-20 | 14.450 | 14.750 | 14.400 | 14.700 | 14.700 | 779,000 |
| 2024-06-19 | 14.550 | 14.650 | 14.400 | 14.400 | 14.400 | 696,000 |
| 2024-06-18 | 14.700 | 14.700 | 14.400 | 14.500 | 14.500 | 352,000 |
| 2024-06-17 | 14.550 | 14.550 | 14.350 | 14.550 | 14.550 | 245,000 |
| 2024-06-14 | 14.300 | 14.600 | 14.250 | 14.400 | 14.400 | 666,000 |
| 2024-06-13 | 14.350 | 14.400 | 14.150 | 14.200 | 14.200 | 434,000 |
| 2024-06-12 | 14.350 | 14.450 | 14.100 | 14.150 | 14.150 | 545,000 |
| 2024-06-11 | 14.700 | 14.700 | 14.350 | 14.350 | 14.350 | 335,000 |
| 2024-06-07 | 14.400 | 14.700 | 14.400 | 14.600 | 14.600 | 387,000 |
| 2024-06-06 | 14.500 | 14.650 | 14.350 | 14.350 | 14.350 | 307,000 |
| 2024-06-05 | 14.750 | 14.750 | 14.400 | 14.400 | 14.400 | 440,000 |
| 2024-06-04 | 14.800 | 14.950 | 14.550 | 14.550 | 14.550 | 331,000 |
| 2024-06-03 | 14.950 | 15.050 | 14.800 | 14.800 | 14.800 | 387,000 |
| 2024-05-31 | 14.800 | 15.450 | 14.800 | 14.800 | 14.800 | 1,914,000 |
| 2024-05-30 | 14.950 | 15.050 | 14.750 | 14.750 | 14.750 | 448,000 |
| 2024-05-29 | 15.000 | 15.050 | 14.900 | 14.950 | 14.950 | 969,000 |
| 2024-05-28 | 14.800 | 15.050 | 14.750 | 14.900 | 14.900 | 1,235,000 |
| 2024-05-27 | 14.600 | 14.800 | 14.550 | 14.750 | 14.750 | 849,000 |
| 2024-05-24 | 14.400 | 14.600 | 14.150 | 14.550 | 14.550 | 379,000 |
| 2024-05-23 | 14.550 | 14.600 | 14.300 | 14.300 | 14.300 | 506,000 |
| 2024-05-22 | 14.550 | 14.800 | 14.550 | 14.700 | 14.700 | 834,000 |
| 2024-05-21 | 14.350 | 14.600 | 14.300 | 14.550 | 14.550 | 574,000 |
| 2024-05-20 | 14.500 | 14.500 | 14.300 | 14.350 | 14.350 | 303,000 |
| 2024-05-17 | 14.300 | 14.500 | 14.150 | 14.350 | 14.350 | 665,000 |
| 2024-05-16 | 14.400 | 14.400 | 14.200 | 14.300 | 14.300 | 587,000 |
| 2024-05-15 | 14.250 | 14.450 | 14.200 | 14.200 | 14.200 | 398,000 |
| 2024-05-14 | 14.100 | 14.350 | 14.100 | 14.250 | 14.250 | 371,000 |
| 2024-05-13 | 14.300 | 14.300 | 14.000 | 14.100 | 14.100 | 457,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.3500 TWD |
| 2025-09-09 | 0.6000 TWD |
| 2024-09-16 | 0.3500 TWD |
| 2022-09-05 | 0.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.