Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	13.550	13.550	12.900	13.050	13.050	993,000
2023-08-11	14.350	14.400	13.550	13.600	13.600	2,039,000
2023-08-10	14.400	14.650	14.250	14.450	14.450	566,000
2023-08-09	14.800	14.800	14.500	14.550	14.550	400,000
2023-08-08	14.800	14.850	14.600	14.800	14.800	626,000
2023-08-07	15.050	15.100	14.600	14.750	14.750	1,022,000
2023-08-04	15.250	15.250	14.200	14.650	14.650	2,047,000
2023-08-03	15.350	15.350	15.350	15.350	15.350	0
2023-08-02	16.000	16.000	15.350	15.350	15.350	2,644,000
2023-08-01	15.550	16.200	15.550	16.200	16.200	4,243,000
2023-07-31	15.350	15.550	15.200	15.300	15.300	712,000
2023-07-28	15.300	15.500	15.150	15.200	15.200	834,000
2023-07-27	15.200	15.500	15.200	15.350	15.350	546,000
2023-07-26	15.400	15.600	15.300	15.300	15.300	549,000
2023-07-25	15.200	15.550	15.100	15.400	15.400	929,000
2023-07-24	15.600	15.600	15.100	15.200	15.200	717,000
2023-07-21	15.000	15.300	14.900	15.300	15.300	798,000
2023-07-20	15.200	15.250	14.850	15.200	15.200	686,000
2023-07-19	15.550	15.550	14.950	15.000	15.000	1,654,000
2023-07-18	16.050	16.050	15.250	15.450	15.450	2,002,000
2023-07-17	15.700	16.200	15.700	16.150	16.150	4,135,000
2023-07-14	15.250	15.600	15.250	15.450	15.450	1,226,000
2023-07-13	15.800	15.900	15.200	15.250	15.250	2,139,000
2023-07-12	15.000	16.000	15.000	15.700	15.700	4,221,000
2023-07-11	15.000	15.550	14.600	15.550	15.550	3,770,000
2023-07-10	14.500	14.500	14.150	14.150	14.150	664,000
2023-07-07	14.800	14.800	14.450	14.450	14.450	931,000
2023-07-06	15.050	15.200	14.700	14.800	14.800	1,069,000
2023-07-05	14.800	15.350	14.550	15.150	15.150	1,731,000
2023-07-04	14.600	14.600	14.400	14.550	14.550	672,000
2023-07-03	14.250	14.600	14.250	14.550	14.550	869,000
2023-06-30	14.350	14.350	14.150	14.250	14.250	698,000
2023-06-29	14.350	14.400	14.250	14.350	14.350	439,000
2023-06-28	14.250	14.500	14.250	14.350	14.350	570,000
2023-06-27	14.700	14.700	14.150	14.250	14.250	1,149,000
2023-06-26	15.000	15.050	14.700	14.700	14.700	677,000
2023-06-21	14.950	14.950	14.750	14.950	14.950	1,064,000
2023-06-20	15.500	15.500	14.900	14.950	14.950	1,586,000
2023-06-19	15.800	15.800	15.250	15.300	15.300	1,440,000
2023-06-16	16.000	16.000	15.600	15.600	15.600	924,000
2023-06-15	15.750	15.750	15.500	15.700	15.700	1,243,000
2023-06-14	15.850	15.950	15.650	15.750	15.750	1,076,000
2023-06-13	15.700	15.800	15.350	15.800	15.800	1,296,000
2023-06-12	16.000	16.050	15.650	15.650	15.650	1,183,000
2023-06-09	16.000	16.150	15.850	15.850	15.850	1,217,000
2023-06-08	15.800	16.000	15.700	15.900	15.900	1,263,000
2023-06-07	15.900	16.000	15.700	15.850	15.850	1,218,000
2023-06-06	15.900	16.000	15.700	15.850	15.850	1,995,000
2023-06-05	15.700	16.950	15.200	16.350	16.350	5,541,000
2023-06-02	16.150	16.200	15.500	15.550	15.550	3,617,000
2023-06-01	16.100	16.100	15.800	16.000	16.000	2,208,000
2023-05-31	15.800	16.300	15.650	16.100	16.100	3,424,000
2023-05-30	16.100	16.200	15.400	15.800	15.800	6,337,000
2023-05-29	15.100	16.100	15.000	16.100	16.100	13,064,000
2023-05-26	14.800	14.850	14.350	14.650	14.650	1,282,000
2023-05-25	14.750	14.800	14.500	14.800	14.800	697,000
2023-05-24	14.600	14.900	14.500	14.700	14.700	798,000
2023-05-23	14.800	15.050	14.450	14.600	14.600	2,485,000
2023-05-22	14.750	15.400	14.450	15.100	15.100	3,723,000
2023-05-19	14.600	14.650	14.200	14.650	14.650	2,657,000

← NewerPage 14 of 21 · 1,226 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.