Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	10.050	10.200	10.000	10.200	10.049	324,219
2022-08-15	10.150	10.150	10.000	10.100	9.951	229,006
2022-08-12	10.150	10.150	10.000	10.050	9.902	186,069
2022-08-11	10.100	10.150	10.000	10.050	9.902	342,480
2022-08-10	10.000	10.050	9.850	10.000	9.852	150,514
2022-08-09	9.900	9.990	9.880	9.960	9.813	43,037
2022-08-08	9.800	9.980	9.760	9.900	9.754	70,012
2022-08-05	9.730	10.000	9.730	9.990	9.842	182,113
2022-08-04	9.800	9.820	9.600	9.760	9.616	188,178
2022-08-03	9.860	9.860	9.750	9.800	9.655	150,970
2022-08-02	9.990	9.990	9.780	9.830	9.685	256,183
2022-08-01	10.100	10.100	9.960	10.000	9.852	142,090
2022-07-29	10.000	10.200	9.970	10.100	9.951	289,885
2022-07-28	10.100	10.100	9.900	9.930	9.783	170,004
2022-07-27	9.880	9.980	9.800	9.980	9.833	139,108
2022-07-26	10.050	10.250	9.600	9.920	9.773	324,189
2022-07-25	10.100	10.250	10.100	10.200	10.049	158,689
2022-07-22	10.100	10.200	10.100	10.150	10.000	210,954
2022-07-21	9.890	10.200	9.850	10.100	9.951	426,212
2022-07-20	9.850	9.970	9.850	9.890	9.744	147,310
2022-07-19	9.750	9.810	9.750	9.800	9.655	73,026
2022-07-18	9.820	9.820	9.730	9.780	9.636	114,011
2022-07-15	9.690	9.800	9.630	9.710	9.567	167,204
2022-07-14	9.510	9.690	9.460	9.690	9.547	274,026
2022-07-13	9.430	9.570	9.350	9.510	9.370	209,102
2022-07-12	9.700	9.700	9.250	9.270	9.133	409,743
2022-07-11	9.960	9.960	9.730	9.750	9.606	123,142
2022-07-08	9.620	10.250	9.590	9.820	9.675	616,288
2022-07-07	9.460	9.590	9.390	9.560	9.419	219,298
2022-07-06	9.770	9.770	9.440	9.440	9.301	312,032
2022-07-05	9.790	9.850	9.610	9.750	9.606	145,648
2022-07-04	9.610	9.780	9.590	9.610	9.468	146,004
2022-07-01	9.930	10.050	9.600	9.600	9.458	508,403
2022-06-30	10.150	10.150	9.970	10.000	9.852	263,432
2022-06-29	10.050	10.300	10.000	10.250	10.099	111,011
2022-06-28	10.300	10.300	10.150	10.200	10.049	92,016
2022-06-27	10.350	10.450	10.300	10.400	10.246	193,013
2022-06-24	10.100	10.300	10.050	10.200	10.049	226,797
2022-06-23	10.000	10.100	9.900	9.960	9.813	232,283
2022-06-22	10.350	10.350	9.950	9.990	9.842	186,141
2022-06-21	9.900	10.300	9.900	10.300	10.148	235,105
2022-06-20	10.150	10.150	9.900	9.900	9.754	400,911
2022-06-17	10.200	10.300	10.000	10.100	9.951	346,102
2022-06-16	10.650	10.800	10.150	10.200	10.049	376,062
2022-06-15	10.600	10.750	10.450	10.550	10.394	247,006
2022-06-14	10.650	10.700	10.500	10.600	10.443	245,156
2022-06-13	10.700	10.900	10.700	10.750	10.591	170,005
2022-06-10	11.300	11.300	11.150	11.150	10.985	221,106
2022-06-09	11.350	11.400	11.300	11.300	11.133	145,109
2022-06-08	11.300	11.400	11.250	11.350	11.182	156,089
2022-06-07	11.250	11.300	11.200	11.250	11.084	101,602
2022-06-06	11.300	11.350	11.200	11.250	11.084	84,277
2022-06-02	11.400	11.400	11.200	11.250	11.084	188,607
2022-06-01	11.400	11.500	11.300	11.400	11.232	198,450
2022-05-31	11.300	11.400	11.150	11.300	11.133	185,008
2022-05-30	11.300	11.500	11.250	11.350	11.182	272,039
2022-05-27	11.200	11.400	11.150	11.200	11.035	217,206
2022-05-26	11.250	11.700	11.100	11.100	10.936	816,827
2022-05-25	10.900	11.450	10.850	11.100	10.936	590,819
2022-05-24	11.000	11.150	10.800	10.850	10.690	218,147

← NewerPage 18 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.