Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	9.620	9.760	9.550	9.720	9.720	295,000
2022-11-09	9.320	9.750	9.320	9.660	9.660	424,000
2022-11-08	9.310	9.310	9.210	9.270	9.270	114,000
2022-11-07	9.130	9.330	9.080	9.220	9.220	189,000
2022-11-04	9.080	9.320	9.080	9.260	9.260	240,000
2022-11-03	9.020	9.080	9.010	9.080	9.080	58,000
2022-11-02	9.060	9.070	9.040	9.060	9.060	75,000
2022-11-01	9.070	9.070	8.980	9.030	9.030	107,000
2022-10-31	8.820	8.990	8.810	8.980	8.980	106,000
2022-10-28	8.850	8.940	8.800	8.870	8.870	54,000
2022-10-27	8.830	9.000	8.830	8.960	8.960	152,000
2022-10-26	8.820	8.930	8.790	8.900	8.900	83,000
2022-10-25	8.900	8.950	8.800	8.890	8.890	54,000
2022-10-24	8.930	8.950	8.760	8.940	8.940	200,000
2022-10-21	8.810	8.850	8.660	8.810	8.810	50,000
2022-10-20	8.800	8.850	8.700	8.810	8.810	73,000
2022-10-19	8.710	8.930	8.710	8.870	8.870	147,000
2022-10-18	8.600	8.700	8.590	8.700	8.700	24,000
2022-10-17	8.710	8.710	8.500	8.700	8.700	95,000
2022-10-14	8.530	8.790	8.530	8.750	8.750	107,000
2022-10-13	8.900	8.900	8.480	8.480	8.480	115,000
2022-10-12	8.940	8.940	8.720	8.900	8.900	60,000
2022-10-11	8.940	8.940	8.660	8.940	8.940	125,000
2022-10-07	8.900	9.000	8.900	9.000	9.000	40,000
2022-10-06	9.130	9.130	8.900	9.040	9.040	28,000
2022-10-05	9.120	9.180	8.950	9.040	9.040	87,000
2022-10-04	8.870	9.100	8.800	9.100	9.100	150,000
2022-10-03	8.520	8.800	8.520	8.740	8.740	104,000
2022-09-30	8.770	8.770	8.500	8.720	8.720	146,000
2022-09-29	8.820	9.000	8.770	8.770	8.770	305,000
2022-09-28	9.350	9.380	8.750	8.810	8.810	247,000
2022-09-27	9.260	9.320	9.240	9.250	9.250	137,000
2022-09-26	9.550	9.550	9.250	9.310	9.310	182,000
2022-09-23	9.740	9.840	9.700	9.740	9.740	121,000
2022-09-22	9.850	9.890	9.820	9.890	9.890	35,000
2022-09-21	9.850	9.880	9.800	9.850	9.850	60,000
2022-09-20	9.970	9.970	9.850	9.880	9.880	47,000
2022-09-19	9.820	9.990	9.820	9.910	9.910	67,000
2022-09-16	10.100	10.100	9.980	10.050	10.050	149,000
2022-09-15	10.100	10.200	10.000	10.150	10.150	108,000
2022-09-14	10.100	10.100	10.000	10.100	10.100	115,000
2022-09-13	10.200	10.200	10.100	10.200	10.200	109,000
2022-09-12	9.950	10.250	9.950	10.200	10.200	170,000
2022-09-08	9.780	9.960	9.750	9.950	9.950	98,000
2022-09-07	9.810	9.810	9.710	9.710	9.710	98,000
2022-09-06	9.960	9.990	9.810	9.810	9.810	233,000
2022-09-05	10.000	10.100	9.860	9.960	9.960	208,000
2022-09-02	10.250	10.250	10.100	10.150	10.000	191,000
2022-09-01	10.300	10.300	10.150	10.200	10.049	254,853
2022-08-31	10.250	10.400	10.250	10.350	10.197	158,047
2022-08-30	10.200	10.400	10.150	10.300	10.148	290,009
2022-08-29	10.350	10.350	10.200	10.200	10.049	146,007
2022-08-26	10.450	10.600	10.350	10.500	10.345	255,651
2022-08-25	10.350	10.450	10.300	10.450	10.296	215,214
2022-08-24	10.400	10.500	10.300	10.300	10.148	171,250
2022-08-23	10.450	10.500	10.300	10.400	10.246	159,188
2022-08-22	10.250	10.550	10.250	10.450	10.296	247,130
2022-08-19	10.200	10.550	10.150	10.400	10.246	723,920
2022-08-18	10.100	10.150	10.050	10.150	10.000	158,801
2022-08-17	10.200	10.200	10.100	10.100	9.951	138,153

← NewerPage 17 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.