Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	14.250	14.250	14.100	14.250	14.250	237,000
2024-05-09	14.250	14.450	14.200	14.200	14.200	404,000
2024-05-08	14.400	14.450	14.250	14.250	14.250	315,000
2024-05-07	14.400	14.450	14.150	14.400	14.400	432,000
2024-05-06	14.650	14.650	14.250	14.250	14.250	1,047,000
2024-05-03	14.400	15.400	14.400	14.650	14.650	4,332,000
2024-05-02	14.050	14.150	13.900	14.100	14.100	223,000
2024-04-30	14.100	14.150	14.000	14.050	14.050	297,000
2024-04-29	14.100	14.200	14.000	14.100	14.100	488,000
2024-04-26	13.900	14.100	13.850	14.000	14.000	471,000
2024-04-25	14.000	14.000	13.800	13.850	13.850	260,000
2024-04-24	13.850	14.100	13.850	14.050	14.050	360,000
2024-04-23	13.700	13.900	13.700	13.750	13.750	323,000
2024-04-22	13.850	13.900	13.550	13.600	13.600	642,000
2024-04-19	14.000	14.100	13.300	13.700	13.700	1,150,000
2024-04-18	14.050	14.300	14.000	14.200	14.200	473,000
2024-04-17	14.000	14.200	14.000	14.200	14.200	535,000
2024-04-16	14.450	14.450	13.800	13.850	13.850	1,181,000
2024-04-15	14.550	14.650	14.400	14.500	14.500	698,000
2024-04-12	14.800	14.850	14.500	14.650	14.650	852,000
2024-04-11	15.100	15.100	14.700	14.750	14.750	1,107,000
2024-04-10	15.000	15.250	15.000	15.100	15.100	1,061,000
2024-04-09	14.950	15.100	14.900	14.900	14.900	624,000
2024-04-08	15.000	15.150	14.900	14.950	14.950	620,000
2024-04-03	15.000	15.150	14.900	14.900	14.900	531,000
2024-04-02	15.500	15.500	15.100	15.150	15.150	593,000
2024-04-01	15.100	15.450	15.000	15.400	15.400	1,351,000
2024-03-29	15.050	15.250	14.950	15.100	15.100	371,000
2024-03-28	15.350	15.600	15.000	15.050	15.050	1,627,000
2024-03-27	14.550	14.750	14.550	14.700	14.700	369,000
2024-03-26	14.850	14.850	14.850	14.850	14.850	588,469
2024-03-25	14.850	14.850	14.850	14.850	14.850	626,152
2024-03-22	14.650	15.000	14.650	14.850	14.850	805,000
2024-03-21	14.850	14.850	14.550	14.600	14.600	543,000
2024-03-20	14.550	14.750	14.500	14.650	14.650	414,000
2024-03-19	14.550	14.750	14.450	14.550	14.550	422,000
2024-03-18	14.650	14.650	14.650	14.650	14.650	529,905
2024-03-15	15.000	15.000	14.600	14.650	14.650	612,000
2024-03-14	14.700	15.100	14.600	15.000	15.000	1,123,000
2024-03-13	14.900	14.950	14.550	14.550	14.550	860,000
2024-03-12	14.900	15.000	14.750	14.900	14.900	1,226,000
2024-03-11	14.750	15.050	14.700	14.900	14.900	609,000
2024-03-08	15.350	15.350	14.650	14.750	14.750	1,731,000
2024-03-07	15.850	15.900	15.150	15.200	15.200	1,609,000
2024-03-06	15.900	16.150	15.750	15.750	15.750	1,292,000
2024-03-05	15.800	16.000	15.500	15.850	15.850	1,486,000
2024-03-04	16.050	16.100	15.650	15.700	15.700	2,063,000
2024-03-01	16.050	16.700	15.800	16.100	16.100	4,557,000
2024-02-29	15.350	16.200	15.350	16.100	16.100	3,658,000
2024-02-27	15.650	15.650	15.100	15.200	15.200	859,000
2024-02-26	15.300	15.600	15.300	15.500	15.500	796,000
2024-02-23	16.050	16.050	15.400	15.400	15.400	1,471,000
2024-02-22	16.100	16.100	15.750	15.800	15.800	1,347,000
2024-02-21	15.800	15.900	15.650	15.900	15.900	1,035,000
2024-02-20	15.900	16.200	15.700	15.750	15.750	2,175,000
2024-02-19	15.550	15.850	15.500	15.750	15.750	1,849,000
2024-02-16	15.250	15.600	15.150	15.550	15.550	1,713,000
2024-02-15	15.200	15.200	14.850	15.150	15.150	922,000
2024-02-05	15.250	15.250	14.800	14.850	14.850	1,273,000
2024-02-02	15.100	15.400	14.850	15.250	15.250	2,356,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.