Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	13.600	13.600	13.250	13.350	13.153	738,654
2022-02-21	13.600	13.700	13.500	13.600	13.399	632,082
2022-02-18	13.700	13.750	13.550	13.700	13.498	344,266
2022-02-17	13.900	14.000	13.650	13.700	13.498	637,664
2022-02-16	13.850	13.900	13.700	13.800	13.596	290,476
2022-02-15	13.700	13.900	13.700	13.700	13.498	477,315
2022-02-14	14.000	14.000	13.700	13.700	13.498	510,448
2022-02-11	14.150	14.300	14.000	14.100	13.892	444,623
2022-02-10	14.600	14.650	14.300	14.350	14.138	451,176
2022-02-09	14.600	14.600	14.400	14.500	14.286	591,799
2022-02-08	14.200	14.550	14.150	14.450	14.237	1,063,571
2022-02-07	13.750	14.150	13.700	14.150	13.941	656,875
2022-01-26	13.600	13.800	13.500	13.550	13.350	538,249
2022-01-25	13.850	14.000	13.600	13.600	13.399	716,826
2022-01-24	14.000	14.050	13.600	13.900	13.695	874,380
2022-01-21	14.600	14.600	14.150	14.150	13.941	911,336
2022-01-20	14.800	14.850	14.650	14.700	14.483	567,123
2022-01-19	14.800	14.950	14.750	14.800	14.581	740,090
2022-01-18	14.800	15.250	14.750	14.800	14.581	1,909,233
2022-01-17	14.350	14.600	14.350	14.600	14.384	541,148
2022-01-14	15.050	15.050	14.450	14.450	14.237	1,477,274
2022-01-13	15.100	15.150	14.850	14.950	14.729	965,665
2022-01-12	15.150	15.650	14.900	15.050	14.828	5,014,578
2022-01-11	15.050	15.200	14.650	15.150	14.926	3,431,396
2022-01-10	14.800	15.050	14.650	14.800	14.581	1,056,219
2022-01-07	16.150	16.150	15.000	15.000	14.778	3,889,916
2022-01-06	15.600	15.950	15.400	15.900	15.665	3,591,021
2022-01-05	15.400	15.900	15.300	15.600	15.370	3,146,818
2022-01-04	15.300	16.100	15.300	15.450	15.222	8,870,598
2022-01-03	14.700	15.300	14.700	15.100	14.877	2,046,352
2021-12-30	14.950	14.950	14.750	14.800	14.581	376,061
2021-12-29	14.800	14.950	14.750	14.850	14.631	604,885
2021-12-28	14.600	15.050	14.600	14.850	14.631	1,631,301
2021-12-27	14.450	14.700	14.450	14.600	14.384	502,433
2021-12-24	14.800	14.800	14.450	14.450	14.237	563,948
2021-12-23	14.350	14.700	14.300	14.600	14.384	957,498
2021-12-22	14.300	14.450	14.200	14.300	14.089	601,758
2021-12-21	14.300	14.300	14.100	14.150	13.941	396,634
2021-12-20	14.200	14.500	14.000	14.300	14.089	2,063,241
2021-12-17	14.450	14.500	14.200	14.200	13.990	631,341
2021-12-16	14.550	14.600	14.450	14.450	14.237	500,739
2021-12-15	14.300	14.550	14.300	14.400	14.187	368,546
2021-12-14	14.700	14.700	14.300	14.300	14.089	694,752
2021-12-13	14.650	14.750	14.600	14.650	14.434	546,315
2021-12-10	14.700	14.750	14.550	14.600	14.384	811,653
2021-12-09	14.900	15.100	14.800	14.850	14.631	986,211
2021-12-08	14.850	14.900	14.750	14.750	14.532	587,630
2021-12-07	14.900	14.950	14.750	14.800	14.581	529,464
2021-12-06	14.750	14.850	14.650	14.800	14.581	335,323
2021-12-03	14.800	14.850	14.700	14.700	14.483	355,060
2021-12-02	14.750	15.000	14.500	14.600	14.384	879,109
2021-12-01	14.600	15.000	14.500	14.800	14.581	1,197,111
2021-11-30	14.450	14.700	14.450	14.500	14.286	659,708
2021-11-29	14.100	14.500	13.800	14.250	14.039	1,136,134
2021-11-26	14.950	15.000	14.400	14.500	14.286	1,585,115
2021-11-25	15.300	15.300	14.950	15.000	14.778	701,073
2021-11-24	15.000	15.250	14.850	15.100	14.877	784,582
2021-11-23	15.300	15.350	14.900	14.900	14.680	1,162,261
2021-11-22	15.200	15.400	15.050	15.350	15.123	1,224,555
2021-11-19	15.050	15.500	15.000	15.050	14.828	1,352,591

← NewerPage 20 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.