Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58.000	60.300	56.600	60.300	60.300	6,446,525
2026-07-20	59.000	59.700	54.300	54.900	54.900	11,545,314
2026-07-17	64.100	65.200	60.300	60.300	60.300	11,361,240
2026-07-16	65.500	72.500	65.200	67.000	67.000	39,003,482
2026-07-15	63.200	66.200	60.000	66.200	66.200	18,821,619
2026-07-14	65.200	67.400	60.500	64.000	64.000	23,579,003
2026-07-13	70.900	72.600	64.800	65.400	65.400	20,310,603
2026-07-10	70.500	70.500	70.500	70.500	70.500	0
2026-07-09	72.400	74.700	70.500	70.500	70.500	21,455,392
2026-07-08	79.800	79.800	70.200	71.800	71.800	28,772,034
2026-07-07	82.000	86.200	74.700	75.900	75.900	44,775,294
2026-07-06	84.000	87.500	80.100	80.600	80.600	34,696,442
2026-07-03	80.100	88.800	80.100	82.400	82.400	57,589,709
2026-07-02	81.000	84.600	79.500	81.900	81.900	85,667,401
2026-07-01	75.800	78.200	75.500	78.200	78.200	25,357,922
2026-06-30	66.600	71.100	64.700	71.100	71.100	29,839,101
2026-06-29	71.200	74.300	63.500	64.700	64.700	78,199,314
2026-06-26	64.500	70.200	64.200	70.200	70.200	45,601,499
2026-06-25	59.900	63.900	59.700	63.900	63.900	30,211,722
2026-06-24	51.700	58.100	51.700	58.100	58.100	28,204,518
2026-06-23	57.000	58.200	52.600	52.900	52.900	21,167,201
2026-06-22	58.400	60.000	57.000	58.000	58.000	44,322,007
2026-06-18	51.800	56.500	51.800	56.500	56.500	42,923,365
2026-06-17	53.000	53.300	48.250	51.400	51.400	62,078,685
2026-06-16	49.800	51.200	48.200	51.200	51.200	37,172,967
2026-06-15	43.500	46.550	43.500	46.550	46.550	26,211,262
2026-06-12	45.500	46.700	42.250	42.350	42.350	39,852,494
2026-06-11	46.050	46.900	41.500	43.200	43.200	69,046,255
2026-06-10	42.150	47.000	42.100	44.850	44.850	69,814,680
2026-06-09	39.450	42.750	39.200	42.750	42.750	43,962,244
2026-06-08	37.250	40.050	37.150	38.900	38.900	31,549,350
2026-06-05	36.900	41.000	35.000	40.700	40.700	41,276,934
2026-06-04	37.200	39.000	37.200	37.500	37.500	10,095,000
2026-06-03	39.600	39.850	38.000	38.050	38.050	17,267,065
2026-06-02	39.100	40.500	37.250	40.200	40.200	24,418,411
2026-06-01	41.700	43.350	39.800	39.800	39.800	44,785,408
2026-05-29	37.500	39.600	35.950	39.600	39.600	29,656,636
2026-05-28	35.800	39.000	35.700	36.000	36.000	41,881,925
2026-05-27	35.700	37.200	34.150	35.550	35.550	31,345,722
2026-05-26	36.000	36.000	32.400	35.300	35.300	22,906,317
2026-05-25	37.550	39.000	35.600	36.000	36.000	29,517,293
2026-05-22	35.300	36.850	34.150	35.500	35.500	56,658,750
2026-05-21	31.600	33.950	31.550	33.950	33.950	33,336,778
2026-05-20	28.150	30.900	28.150	30.900	30.900	17,217,558
2026-05-19	28.950	29.300	27.700	28.100	28.100	8,687,587
2026-05-18	28.850	29.500	28.150	28.750	28.750	12,896,880
2026-05-15	29.400	31.450	28.250	28.600	28.600	28,495,058
2026-05-14	30.350	31.450	29.050	29.150	29.150	31,180,826
2026-05-13	27.750	29.150	26.900	28.600	28.600	10,052,775
2026-05-12	28.100	29.300	27.450	28.250	28.250	15,007,751
2026-05-11	28.000	29.500	27.500	28.050	28.050	16,431,375
2026-05-08	29.100	30.100	26.900	26.900	26.900	35,841,007
2026-05-07	26.400	28.600	26.250	28.600	28.600	16,862,938
2026-05-06	26.800	27.200	25.700	26.000	26.000	5,394,700
2026-05-05	26.650	27.300	26.400	26.750	26.750	8,973,289
2026-05-04	24.950	26.450	24.550	25.900	25.900	5,431,322
2026-04-30	25.150	25.450	24.550	24.550	24.550	2,385,021
2026-04-29	25.750	26.250	25.000	25.000	25.000	7,994,079
2026-04-28	24.450	25.950	23.800	25.950	25.950	8,136,622
2026-04-27	23.950	24.050	22.750	23.600	23.600	2,270,191

← NewerPage 2 of 3 · 125 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.