Hua Jung Components Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	15.050	15.500	15.000	15.050	14.828	1,352,591
2021-11-18	15.300	15.350	14.950	14.950	14.729	998,088
2021-11-17	14.950	15.350	14.900	15.250	15.025	1,680,037
2021-11-16	15.000	15.150	14.850	14.950	14.729	794,701
2021-11-15	14.750	15.100	14.700	14.950	14.729	844,989
2021-11-12	14.850	15.000	14.700	14.750	14.532	770,701
2021-11-11	14.900	15.000	14.750	14.850	14.631	985,068
2021-11-10	14.800	15.000	14.800	14.950	14.729	502,594
2021-11-09	14.800	14.950	14.750	14.900	14.680	805,960
2021-11-08	15.100	15.150	14.700	14.700	14.483	1,884,831
2021-11-05	15.350	15.350	15.000	15.100	14.877	851,954
2021-11-04	15.300	15.450	15.150	15.200	14.975	720,131
2021-11-03	15.100	15.550	14.950	15.150	14.926	1,576,848
2021-11-02	15.800	15.900	14.950	15.000	14.778	2,444,145
2021-11-01	15.750	15.850	15.500	15.750	15.517	1,377,468
2021-10-29	15.600	15.600	15.400	15.400	15.172	866,376
2021-10-28	15.800	15.950	15.450	15.450	15.222	1,086,721
2021-10-27	15.350	16.000	15.350	15.500	15.271	1,668,165
2021-10-26	15.400	15.450	15.150	15.150	14.926	827,130
2021-10-25	15.300	15.400	15.050	15.250	15.025	666,110
2021-10-22	15.500	15.500	15.100	15.150	14.926	701,977
2021-10-21	15.400	15.650	15.200	15.250	15.025	983,334

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.