Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	13.850	14.150	13.850	13.850	13.850	703,000
2023-11-07	13.800	14.050	13.700	13.850	13.850	466,000
2023-11-06	13.900	13.900	13.650	13.800	13.800	683,000
2023-11-03	13.950	14.300	13.700	13.700	13.700	1,507,000
2023-11-02	14.000	14.300	13.550	13.800	13.800	2,949,000
2023-11-01	12.950	13.950	12.900	13.950	13.950	3,457,000
2023-10-31	13.200	13.300	12.700	12.700	12.700	476,000
2023-10-30	13.000	13.250	13.000	13.100	13.100	318,000
2023-10-27	13.150	13.350	13.050	13.050	13.050	308,000
2023-10-26	13.350	13.450	13.150	13.150	13.150	358,000
2023-10-25	13.450	13.550	13.350	13.550	13.550	375,000
2023-10-24	12.850	13.300	12.850	13.300	13.300	328,000
2023-10-23	12.900	13.050	12.700	12.900	12.900	342,000
2023-10-20	13.050	13.050	12.650	12.900	12.900	604,000
2023-10-19	13.000	13.300	12.850	13.100	13.100	361,000
2023-10-18	13.300	13.300	12.900	12.900	12.900	534,000
2023-10-17	13.400	13.400	13.200	13.200	13.200	378,000
2023-10-16	13.500	13.500	13.150	13.250	13.250	802,000
2023-10-13	13.700	13.850	13.600	13.750	13.750	348,000
2023-10-12	13.600	13.800	13.550	13.700	13.700	374,000
2023-10-11	14.200	14.200	13.400	13.550	13.550	803,000
2023-10-06	14.100	14.150	14.000	14.000	14.000	312,000
2023-10-05	14.200	14.300	14.100	14.100	14.100	221,000
2023-10-04	13.950	14.300	13.950	14.100	14.100	363,000
2023-10-03	14.450	14.500	14.150	14.200	14.200	486,000
2023-10-02	14.300	14.500	14.200	14.350	14.350	771,000
2023-09-28	13.950	14.200	13.900	14.100	14.100	581,000
2023-09-27	14.000	14.000	13.800	13.850	13.850	644,000
2023-09-26	14.300	14.400	13.950	13.950	13.950	548,000
2023-09-25	14.300	14.450	14.050	14.300	14.300	593,000
2023-09-22	14.100	14.300	13.850	14.150	14.150	469,000
2023-09-21	14.200	14.250	13.900	14.100	14.100	1,368,000
2023-09-20	15.400	15.800	14.300	14.300	14.300	6,608,000
2023-09-19	15.350	15.350	14.750	14.750	14.750	875,000
2023-09-18	15.050	15.450	15.000	15.100	15.100	949,000
2023-09-15	15.500	15.500	15.050	15.050	15.050	788,000
2023-09-14	15.250	15.500	15.200	15.300	15.300	1,098,000
2023-09-13	15.350	15.400	15.100	15.200	15.200	667,000
2023-09-12	15.200	15.400	15.000	15.150	15.150	848,000
2023-09-11	15.200	15.350	14.900	15.000	15.000	917,000
2023-09-08	15.600	15.650	15.050	15.150	15.150	1,486,000
2023-09-07	15.600	15.800	15.400	15.650	15.650	1,251,000
2023-09-06	15.700	15.950	15.500	15.600	15.600	3,016,000
2023-09-05	15.550	15.900	15.400	15.600	15.600	3,305,000
2023-09-04	15.050	15.950	14.950	15.450	15.450	5,270,000
2023-09-01	14.150	15.200	14.000	15.000	15.000	4,640,000
2023-08-31	14.000	14.050	13.800	13.900	13.900	438,000
2023-08-30	13.700	14.050	13.700	13.950	13.950	463,000
2023-08-29	13.700	13.700	13.450	13.600	13.600	345,000
2023-08-28	14.000	14.100	13.500	13.600	13.600	400,000
2023-08-25	13.800	14.150	13.750	13.950	13.950	641,000
2023-08-24	14.000	14.300	13.850	13.850	13.850	621,000
2023-08-23	14.150	14.200	13.800	14.000	14.000	606,000
2023-08-22	14.300	14.300	13.800	13.900	13.900	840,000
2023-08-21	14.100	14.300	13.950	14.200	14.200	369,000
2023-08-18	14.050	14.300	13.850	14.100	14.100	443,000
2023-08-17	13.600	14.200	13.600	14.200	14.200	494,000
2023-08-16	13.300	13.900	13.250	13.800	13.800	605,000
2023-08-15	13.150	13.300	13.000	13.300	13.300	555,000
2023-08-14	13.550	13.550	12.900	13.050	13.050	993,000

← NewerPage 13 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.