Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	14.950	15.150	14.850	14.900	14.900	814,000
2024-01-31	15.000	15.400	14.950	14.950	14.950	835,000
2024-01-30	15.350	15.350	15.000	15.000	15.000	815,000
2024-01-29	15.050	15.300	14.750	15.250	15.250	992,000
2024-01-26	15.550	15.550	15.050	15.050	15.050	1,582,000
2024-01-25	15.950	16.000	15.450	15.450	15.450	1,917,000
2024-01-24	16.200	16.200	15.800	15.800	15.800	1,092,000
2024-01-23	16.050	16.250	15.900	15.950	15.950	2,278,000
2024-01-22	16.300	16.350	16.000	16.000	16.000	2,156,000
2024-01-19	16.600	16.600	16.000	16.300	16.300	4,473,000
2024-01-18	15.850	17.000	15.850	16.600	16.600	11,477,000
2024-01-17	15.250	16.600	15.250	15.700	15.700	11,568,000
2024-01-16	14.950	15.300	14.700	15.100	15.100	2,167,000
2024-01-15	14.700	15.000	14.650	14.900	14.900	727,002
2024-01-12	14.900	15.100	14.600	14.600	14.600	863,000
2024-01-11	14.800	15.300	14.750	14.850	14.850	1,394,000
2024-01-10	15.050	15.050	14.750	14.850	14.850	727,000
2024-01-09	15.200	15.300	14.850	15.000	15.000	959,000
2024-01-08	15.300	15.450	15.150	15.150	15.150	708,000
2024-01-05	15.450	15.500	15.250	15.300	15.300	661,000
2024-01-04	15.700	15.900	15.200	15.250	15.250	1,681,000
2024-01-03	16.000	16.050	15.700	15.800	15.800	1,129,000
2024-01-02	16.000	16.300	15.850	16.000	16.000	1,339,000
2023-12-29	16.000	16.050	15.750	15.850	15.850	932,000
2023-12-28	16.050	16.300	15.900	15.950	15.950	1,106,000
2023-12-27	16.200	16.400	16.100	16.150	16.150	1,154,000
2023-12-26	15.950	16.200	15.900	16.150	16.150	952,000
2023-12-25	16.150	16.200	15.700	15.850	15.850	1,493,000
2023-12-22	16.400	16.450	16.100	16.100	16.100	1,075,000
2023-12-21	16.100	16.300	16.000	16.150	16.150	946,000
2023-12-20	16.550	16.750	16.300	16.300	16.300	1,670,000
2023-12-19	16.400	16.650	16.000	16.250	16.250	2,346,000
2023-12-18	16.650	16.800	16.400	16.400	16.400	1,808,000
2023-12-15	17.500	17.500	16.550	16.650	16.650	4,940,000
2023-12-14	16.650	18.100	16.650	17.400	17.400	16,193,000
2023-12-13	16.600	16.800	16.450	16.500	16.500	2,533,000
2023-12-12	17.200	17.300	16.350	16.350	16.350	5,320,000
2023-12-11	17.250	17.450	16.900	17.150	17.150	2,708,000
2023-12-08	17.400	17.750	17.250	17.250	17.250	5,081,000
2023-12-07	17.750	18.000	16.950	17.050	17.050	6,966,000
2023-12-06	18.450	18.450	17.750	17.750	17.750	7,302,000
2023-12-05	17.950	18.250	17.600	18.200	18.200	7,760,000
2023-12-04	18.550	19.450	18.050	18.250	18.250	26,204,000
2023-12-01	17.400	19.150	17.200	18.550	18.550	59,078,000
2023-11-30	16.200	17.500	16.000	17.500	17.500	33,158,000
2023-11-29	14.650	15.950	14.600	15.950	15.950	14,497,000
2023-11-28	14.200	14.600	14.200	14.500	14.500	1,123,000
2023-11-27	14.550	14.850	14.100	14.200	14.200	1,975,000
2023-11-24	14.000	15.200	14.000	14.550	14.550	4,473,000
2023-11-23	14.000	14.200	13.900	14.000	14.000	672,000
2023-11-22	14.000	14.050	13.900	14.000	14.000	373,000
2023-11-21	14.150	14.150	13.900	14.000	14.000	452,000
2023-11-20	13.800	14.100	13.750	14.000	14.000	810,000
2023-11-17	13.600	13.950	13.600	13.950	13.950	793,000
2023-11-16	13.650	13.800	13.600	13.700	13.700	297,000
2023-11-15	13.500	13.700	13.450	13.600	13.600	431,000
2023-11-14	13.450	13.500	13.300	13.450	13.450	257,000
2023-11-13	13.300	13.450	13.250	13.350	13.350	546,000
2023-11-10	13.600	13.600	13.400	13.400	13.400	357,000
2023-11-09	13.950	13.950	13.550	13.550	13.550	554,000

← NewerPage 12 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.