Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	14.600	14.800	14.350	14.500	14.500	3,207,000
2023-05-17	13.600	14.200	13.450	14.000	14.000	1,799,000
2023-05-16	14.050	14.100	13.600	13.700	13.700	1,368,000
2023-05-15	13.150	13.800	13.050	13.350	13.350	793,000
2023-05-12	12.600	12.850	12.600	12.800	12.800	209,000
2023-05-11	13.150	13.250	12.550	12.700	12.700	1,126,000
2023-05-10	13.250	13.350	13.000	13.300	13.300	390,000
2023-05-09	14.000	14.000	13.100	13.150	13.150	1,094,000
2023-05-08	14.200	14.500	13.900	13.950	13.950	1,446,000
2023-05-05	13.300	14.500	13.300	14.400	14.400	2,733,000
2023-05-04	13.000	13.250	13.000	13.200	13.200	392,000
2023-05-03	13.400	13.400	13.050	13.050	13.050	356,000
2023-05-02	13.350	13.700	13.250	13.450	13.450	469,000
2023-04-28	13.350	13.500	13.150	13.350	13.350	560,000
2023-04-27	13.150	13.150	12.950	13.100	13.100	259,000
2023-04-26	12.750	13.200	12.700	13.150	13.150	403,000
2023-04-25	13.400	13.400	12.900	12.900	12.900	880,000
2023-04-24	13.050	13.500	12.950	13.500	13.500	635,000
2023-04-21	13.950	14.050	12.600	13.050	13.050	2,484,000
2023-04-20	14.350	14.650	13.850	14.000	14.000	1,470,000
2023-04-19	14.400	14.450	13.950	14.200	14.200	1,652,000
2023-04-18	14.850	14.950	14.250	14.250	14.250	2,009,000
2023-04-17	14.800	15.000	14.600	14.850	14.850	2,798,000
2023-04-14	14.700	15.300	14.300	15.100	15.100	4,662,000
2023-04-13	14.450	14.800	13.950	14.550	14.550	3,152,000
2023-04-12	14.550	14.850	13.950	14.450	14.450	4,578,000
2023-04-11	14.000	14.900	13.800	14.650	14.650	6,887,000
2023-04-10	12.550	13.800	12.500	13.800	13.800	5,135,000
2023-04-07	12.350	12.650	12.200	12.550	12.550	1,652,000
2023-04-06	11.850	12.900	11.750	12.850	12.850	2,825,000
2023-03-31	11.700	11.800	11.650	11.750	11.750	435,000
2023-03-30	11.500	11.750	11.500	11.650	11.650	404,000
2023-03-29	11.300	11.500	11.300	11.450	11.450	301,000
2023-03-28	11.500	11.500	11.300	11.350	11.350	287,000
2023-03-27	11.700	11.700	11.500	11.550	11.550	224,000
2023-03-24	11.900	11.900	11.550	11.550	11.550	384,000
2023-03-23	11.650	11.650	11.500	11.550	11.550	270,000
2023-03-22	11.500	11.800	11.400	11.550	11.550	813,000
2023-03-21	11.500	11.550	11.250	11.400	11.400	354,000
2023-03-20	11.350	11.350	11.000	11.300	11.300	259,000
2023-03-17	11.250	11.250	11.050	11.150	11.150	249,000
2023-03-16	11.250	11.500	11.000	11.000	11.000	381,000
2023-03-15	11.500	11.700	11.300	11.300	11.300	311,000
2023-03-14	11.700	11.700	11.400	11.500	11.500	325,000
2023-03-13	11.300	11.750	11.000	11.750	11.750	671,000
2023-03-10	11.750	11.800	11.200	11.200	11.200	613,000
2023-03-09	11.300	11.850	11.300	11.750	11.750	777,000
2023-03-08	11.350	11.400	11.000	11.300	11.300	404,000
2023-03-07	11.400	11.500	11.300	11.350	11.350	258,000
2023-03-06	11.350	11.450	11.250	11.400	11.400	244,000
2023-03-03	11.350	11.450	11.250	11.300	11.300	288,000
2023-03-02	11.200	11.300	11.050	11.300	11.300	373,000
2023-03-01	11.100	11.200	11.000	11.150	11.150	278,000
2023-02-24	11.600	11.600	11.200	11.250	11.250	340,000
2023-02-23	11.450	11.650	11.350	11.600	11.600	639,000
2023-02-22	11.100	11.450	11.100	11.400	11.400	474,000
2023-02-21	11.650	12.100	11.600	11.600	11.600	1,321,000
2023-02-20	11.350	11.400	11.200	11.350	11.350	677,000
2023-02-17	11.200	11.450	10.950	11.400	11.400	1,185,000
2023-02-16	11.100	11.700	10.850	11.550	11.550	3,103,000

← NewerPage 15 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.