Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	10.850	11.050	10.850	11.000	10.837	370,043
2022-05-20	11.000	11.000	10.750	10.900	10.739	179,517
2022-05-19	10.500	10.850	10.450	10.750	10.591	358,356
2022-05-18	10.900	10.900	10.700	10.850	10.690	340,100
2022-05-17	10.300	10.650	10.300	10.600	10.443	316,051
2022-05-16	10.200	10.400	10.200	10.200	10.049	219,886
2022-05-13	9.990	10.200	9.990	10.150	10.000	301,371
2022-05-12	10.150	10.250	9.880	9.910	9.764	565,625
2022-05-11	10.600	10.600	10.200	10.200	10.049	282,706
2022-05-10	10.550	10.750	10.200	10.600	10.443	405,232
2022-05-09	11.100	11.100	10.650	10.650	10.493	424,175
2022-05-06	11.200	11.200	11.050	11.100	10.936	118,141
2022-05-05	11.400	11.500	11.350	11.350	11.182	107,210
2022-05-04	11.400	11.400	11.200	11.200	11.035	126,193
2022-05-03	11.100	11.450	11.100	11.200	11.035	134,206
2022-04-29	11.200	11.350	11.200	11.200	11.035	113,525
2022-04-28	11.000	11.250	11.000	11.150	10.985	377,161
2022-04-27	11.200	11.200	10.700	10.950	10.788	552,356
2022-04-26	11.650	11.650	11.300	11.350	11.182	296,431
2022-04-25	11.800	11.800	11.350	11.500	11.330	428,381
2022-04-22	12.150	12.250	11.950	11.950	11.773	457,239
2022-04-21	12.250	12.350	12.200	12.250	12.069	222,523
2022-04-20	12.050	12.250	12.050	12.200	12.020	260,339
2022-04-19	12.100	12.150	12.000	12.050	11.872	152,188
2022-04-18	12.050	12.050	11.800	11.850	11.675	267,011
2022-04-15	12.150	12.250	12.000	12.050	11.872	472,586
2022-04-14	12.500	12.500	12.250	12.250	12.069	131,621
2022-04-13	12.250	12.500	12.250	12.300	12.118	233,815
2022-04-12	11.950	12.500	11.900	12.200	12.020	463,116
2022-04-11	12.450	12.450	12.000	12.000	11.823	395,525
2022-04-08	12.300	12.450	12.250	12.450	12.266	143,655
2022-04-07	12.750	12.750	12.250	12.250	12.069	267,270
2022-04-06	13.050	13.050	12.650	12.750	12.562	163,550
2022-04-01	12.800	13.000	12.750	12.850	12.660	163,508
2022-03-31	13.500	13.500	13.050	13.100	12.906	351,275
2022-03-30	13.300	13.500	13.100	13.350	13.153	617,153
2022-03-29	12.800	13.650	12.800	13.200	13.005	1,714,926
2022-03-28	12.650	12.650	12.300	12.650	12.463	254,692
2022-03-25	12.650	12.800	12.600	12.600	12.414	257,169
2022-03-24	12.650	12.700	12.550	12.600	12.414	182,164
2022-03-23	12.750	12.900	12.700	12.700	12.512	258,308
2022-03-22	12.500	12.750	12.500	12.700	12.512	270,975
2022-03-21	12.550	12.650	12.550	12.550	12.365	309,930
2022-03-18	12.400	12.650	12.350	12.500	12.315	481,627
2022-03-17	12.050	12.300	11.950	12.300	12.118	472,300
2022-03-16	12.100	12.100	11.650	11.750	11.576	559,724
2022-03-15	12.350	12.350	11.950	11.950	11.773	347,643
2022-03-14	12.300	12.350	12.200	12.350	12.168	221,746
2022-03-11	12.450	12.450	12.150	12.300	12.118	202,148
2022-03-10	12.450	12.550	12.400	12.450	12.266	234,274
2022-03-09	12.100	12.300	12.000	12.300	12.118	263,571
2022-03-08	12.200	12.300	11.850	11.950	11.773	556,474
2022-03-07	12.800	12.800	12.250	12.250	12.069	490,307
2022-03-04	13.100	13.100	12.900	12.900	12.709	408,430
2022-03-03	13.250	13.300	13.000	13.050	12.857	336,853
2022-03-02	13.200	13.200	13.050	13.100	12.906	198,487
2022-03-01	13.050	13.300	13.050	13.200	13.005	300,548
2022-02-25	12.950	13.100	12.900	13.000	12.808	411,919
2022-02-24	13.450	13.450	12.800	12.900	12.709	776,843
2022-02-23	13.450	13.600	13.450	13.550	13.350	256,706

← NewerPage 19 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.