Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.950	24.050	22.750	23.600	23.600	2,270,191
2026-04-24	24.450	24.450	23.200	23.750	23.750	2,346,558
2026-04-23	26.000	26.000	23.350	24.200	24.200	5,088,732
2026-04-22	26.250	26.700	25.500	25.600	25.600	3,594,193
2026-04-21	26.000	26.350	25.700	26.250	26.250	2,959,045
2026-04-20	26.800	27.150	25.850	25.850	25.850	5,162,400
2026-04-17	27.400	28.150	26.650	26.900	26.900	9,075,100
2026-04-16	26.750	28.450	26.100	27.200	27.200	10,993,315
2026-04-15	26.650	28.000	26.600	26.600	26.600	11,003,368
2026-04-14	28.500	28.600	26.200	26.350	26.350	12,865,837
2026-04-13	25.200	27.000	24.750	27.000	27.000	12,274,307
2026-04-10	24.650	25.200	24.200	24.550	24.550	3,346,002
2026-04-09	24.300	24.450	23.800	24.100	24.100	2,491,153
2026-04-08	23.300	24.500	23.300	24.100	24.100	2,749,031
2026-04-07	23.250	23.400	22.650	22.700	22.700	1,721,501
2026-04-02	24.150	24.250	22.800	22.800	22.800	2,518,012
2026-04-01	25.050	25.200	23.850	23.850	23.850	2,467,530
2026-03-31	24.150	25.100	23.600	23.700	23.700	4,609,625
2026-03-30	24.000	24.250	23.500	24.100	24.100	2,050,373
2026-03-27	24.300	24.800	23.800	24.650	24.650	2,695,901
2026-03-26	26.000	26.250	24.900	24.900	24.900	2,523,809
2026-03-25	25.750	26.050	25.450	25.750	25.750	2,310,995
2026-03-24	26.150	26.750	24.650	25.000	25.000	3,726,103
2026-03-23	26.400	26.900	25.300	25.450	25.450	4,593,332
2026-03-20	28.700	29.700	27.450	27.500	27.500	7,445,471
2026-03-19	28.300	30.300	28.150	28.300	28.300	9,815,848
2026-03-18	29.700	30.500	28.100	28.850	28.850	14,616,488
2026-03-17	28.400	29.400	27.750	28.800	28.800	16,457,379
2026-03-16	26.800	28.200	26.500	27.850	27.850	6,252,836
2026-03-13	25.400	27.800	25.000	26.800	26.800	6,340,695
2026-03-12	26.000	26.650	25.650	25.650	25.650	2,856,500
2026-03-11	25.400	26.700	25.400	26.300	26.300	4,763,551
2026-03-10	26.100	26.500	25.700	25.950	25.950	3,938,073
2026-03-09	24.450	25.450	24.250	25.450	25.450	3,822,536
2026-03-06	27.400	27.800	26.400	26.600	26.600	7,163,550
2026-03-05	26.050	27.400	25.800	27.400	27.400	7,640,712
2026-03-04	26.650	26.900	24.800	24.950	24.950	5,093,963
2026-03-03	28.600	29.650	27.100	27.550	27.550	9,133,407
2026-03-02	27.600	29.150	27.200	28.550	28.550	5,946,215
2026-02-26	28.500	29.450	28.100	29.250	29.250	9,254,943
2026-02-25	29.600	31.400	28.100	28.800	28.800	29,711,782
2026-02-24	28.000	29.450	27.050	29.450	29.450	29,548,210
2026-02-23	25.850	26.800	25.850	26.800	26.800	2,784,312
2026-02-11	24.050	24.550	23.500	24.400	24.400	6,369,577
2026-02-10	24.200	24.350	22.300	23.050	23.050	7,584,268
2026-02-09	25.500	25.700	23.650	23.950	23.950	4,405,112
2026-02-06	25.600	25.650	24.000	24.000	24.000	7,280,952
2026-02-05	25.600	27.650	25.100	26.150	26.150	11,240,985
2026-02-04	25.600	26.500	24.200	25.900	25.900	9,709,430
2026-02-03	26.600	27.700	26.450	26.500	26.500	4,176,236
2026-02-02	26.700	26.700	25.600	25.850	25.850	2,373,829
2026-01-30	27.600	27.800	26.250	27.350	27.350	2,274,536
2026-01-29	28.650	28.650	27.300	27.450	27.450	2,936,315
2026-01-28	28.850	29.350	28.000	28.650	28.650	2,574,603
2026-01-27	30.100	30.100	28.500	28.650	28.650	2,794,352
2026-01-26	29.000	29.500	28.500	29.500	29.500	3,647,177
2026-01-23	31.350	31.350	28.500	28.950	28.950	5,881,777
2026-01-22	31.800	32.400	31.100	31.300	31.300	4,536,735
2026-01-21	33.600	33.600	31.000	31.100	31.100	9,817,664
2026-01-20	31.750	34.300	31.250	33.600	33.600	58,631,533

← NewerPage 3 of 21 · 1,225 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.