Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.350	31.200	30.150	31.200	31.200	16,268,381
2026-01-16	27.450	28.400	27.100	28.400	28.400	28,837,897
2026-01-15	24.950	25.850	24.550	25.850	25.850	46,199,261
2026-01-14	21.800	23.500	21.750	23.500	23.500	21,824,612
2026-01-13	21.200	21.450	20.500	21.400	21.400	5,577,946
2026-01-12	21.200	21.950	21.100	21.200	21.200	5,883,512
2026-01-09	20.350	21.450	20.350	21.050	21.050	7,505,115
2026-01-08	21.100	21.250	20.350	20.350	20.350	4,563,500
2026-01-07	20.900	21.350	20.800	20.950	20.950	4,749,339
2026-01-06	21.250	21.550	20.800	20.900	20.900	5,088,886
2026-01-05	21.850	22.300	21.050	21.250	21.250	12,569,471
2026-01-02	20.850	21.850	20.850	21.400	21.400	10,548,605
2025-12-31	20.900	21.100	20.450	20.600	20.600	4,765,245
2025-12-30	20.800	21.150	20.700	20.850	20.850	3,039,116
2025-12-29	21.200	21.500	20.700	20.700	20.700	3,233,370
2025-12-26	21.650	21.700	21.100	21.100	21.100	3,687,812
2025-12-24	21.600	22.400	21.400	21.650	21.650	14,244,592
2025-12-23	21.700	21.900	21.300	21.450	21.450	6,849,335
2025-12-22	21.050	21.400	20.900	21.400	21.400	4,511,150
2025-12-19	21.250	21.700	20.700	21.100	21.100	8,236,906
2025-12-18	20.650	22.200	20.550	21.200	21.200	19,228,547
2025-12-17	20.700	21.350	20.600	20.600	20.600	4,220,000
2025-12-16	20.900	21.450	20.300	20.600	20.600	4,228,500
2025-12-15	20.650	21.500	20.600	21.000	21.000	5,098,101
2025-12-12	20.850	21.100	20.600	21.050	21.050	4,078,269
2025-12-11	21.450	21.850	21.000	21.000	21.000	5,812,744
2025-12-10	21.900	22.350	21.450	21.450	21.450	10,207,580
2025-12-09	21.950	22.500	21.450	21.950	21.950	13,068,674
2025-12-08	21.250	21.950	21.000	21.900	21.900	8,694,633
2025-12-05	22.000	22.150	21.200	21.300	21.300	9,911,288
2025-12-04	22.650	23.450	21.500	22.300	22.300	69,326,901
2025-12-03	20.300	22.150	20.300	22.150	22.150	23,939,613
2025-12-02	20.350	20.700	20.100	20.150	20.150	3,373,570
2025-12-01	20.800	20.850	20.250	20.450	20.450	3,705,223
2025-11-28	21.300	21.800	20.700	21.000	21.000	9,516,585
2025-11-27	20.250	21.250	20.200	20.900	20.900	8,994,543
2025-11-26	20.700	20.800	20.000	20.250	20.250	6,250,631
2025-11-25	21.200	21.550	20.250	20.650	20.650	10,246,211
2025-11-24	22.000	22.950	21.200	21.300	21.300	29,983,134
2025-11-21	20.500	21.200	20.350	21.050	21.050	14,777,847
2025-11-20	21.300	22.250	20.300	21.000	21.000	23,779,520
2025-11-19	20.500	22.500	20.450	21.000	21.000	34,583,250
2025-11-18	20.000	21.200	19.950	20.500	20.500	15,580,644
2025-11-17	21.000	21.100	19.950	20.200	20.200	9,281,303
2025-11-14	20.900	22.000	20.550	20.950	20.950	23,543,357
2025-11-13	20.700	22.800	20.600	21.350	21.350	32,314,921
2025-11-12	20.000	21.250	19.800	20.800	20.800	34,451,199
2025-11-11	17.650	19.400	17.650	19.400	19.400	7,372,262
2025-11-10	18.150	18.150	17.650	17.650	17.650	2,670,355
2025-11-07	18.300	18.400	17.900	18.150	18.150	2,647,292
2025-11-06	18.300	18.700	17.800	18.550	18.550	5,042,584
2025-11-05	17.500	17.950	17.200	17.900	17.900	4,061,750
2025-11-04	18.850	18.900	17.700	17.750	17.750	5,328,056
2025-11-03	19.300	19.700	18.750	18.750	18.750	5,211,855
2025-10-31	19.650	19.800	18.900	19.000	19.000	6,334,500
2025-10-30	20.300	20.750	19.400	19.650	19.650	9,351,184
2025-10-29	20.750	21.600	20.100	20.650	20.650	15,568,143
2025-10-28	20.900	21.100	20.000	20.600	20.600	12,238,684
2025-10-27	21.750	22.000	20.750	20.900	20.900	21,789,840
2025-10-23	20.600	22.400	20.300	21.250	21.250	41,653,848

← NewerPage 4 of 5 · 243 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.