Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.050	20.950	19.750	20.800	20.800	31,878,289
2025-10-21	20.050	21.150	19.550	19.800	19.800	60,463,190
2025-10-20	18.300	19.250	18.300	19.250	19.250	17,009,834
2025-10-17	15.900	17.500	15.800	17.500	17.500	10,054,097
2025-10-16	15.600	16.350	15.600	15.950	15.950	3,775,210
2025-10-15	15.850	15.950	15.500	15.600	15.600	2,204,214
2025-10-14	16.850	17.000	15.350	15.400	15.400	7,559,605
2025-10-13	16.550	16.900	16.350	16.700	16.700	4,340,383
2025-10-09	18.350	18.350	17.550	17.750	17.750	8,261,043
2025-10-08	17.700	18.300	17.550	18.250	18.250	14,872,353
2025-10-07	17.450	17.950	17.250	17.500	17.500	11,369,333
2025-10-03	16.500	18.050	16.500	17.650	17.650	18,118,868
2025-10-02	16.700	17.050	16.200	16.500	16.500	5,581,875
2025-10-01	16.950	17.700	16.500	16.650	16.650	7,566,563
2025-09-30	17.000	17.250	16.500	16.950	16.950	8,213,279
2025-09-29	17.200	17.200	17.200	17.200	17.200	0
2025-09-26	16.850	18.250	16.850	17.200	17.200	31,715,476
2025-09-25	17.300	18.550	16.700	16.950	16.950	28,693,347
2025-09-24	15.800	17.250	15.600	17.250	17.250	16,292,455
2025-09-23	16.850	16.850	15.500	15.700	15.700	15,543,051
2025-09-22	16.100	16.800	16.000	16.800	16.800	19,673,030
2025-09-19	14.150	15.300	13.850	15.300	15.300	6,567,104
2025-09-18	14.000	14.200	13.750	13.950	13.950	1,709,164
2025-09-17	13.250	14.300	13.250	14.000	14.000	4,122,102
2025-09-16	13.400	13.400	13.200	13.300	13.300	385,472
2025-09-15	13.500	13.650	13.250	13.250	13.250	509,025
2025-09-12	13.000	13.700	13.000	13.500	13.500	1,659,828
2025-09-11	13.200	13.300	12.850	13.000	13.000	637,741
2025-09-10	13.300	13.300	13.100	13.150	13.150	708,101
2025-09-09	13.600	13.600	13.250	13.350	13.350	650,007
2025-09-08	14.050	14.150	14.000	14.100	13.500	1,213,639
2025-09-05	13.900	14.000	13.750	13.950	13.356	749,650
2025-09-04	13.650	13.850	13.650	13.750	13.165	482,661
2025-09-03	13.450	13.700	13.450	13.600	13.021	358,020
2025-09-02	13.650	13.750	13.350	13.450	13.450	471,003
2025-09-01	13.900	13.900	13.500	13.600	13.600	509,000
2025-08-29	14.200	14.200	13.800	13.800	13.800	724,141
2025-08-28	13.900	14.150	13.900	14.000	14.000	773,204
2025-08-27	13.650	13.900	13.650	13.800	13.800	480,000
2025-08-26	13.650	13.750	13.550	13.600	13.600	415,472
2025-08-25	13.800	13.850	13.650	13.650	13.650	429,005
2025-08-22	13.900	13.900	13.550	13.550	13.550	743,001
2025-08-21	13.500	13.800	13.500	13.750	13.750	445,101
2025-08-20	13.800	13.800	13.400	13.400	13.400	867,188
2025-08-19	14.100	14.200	13.850	13.850	13.850	618,200
2025-08-18	13.650	14.150	13.650	14.050	14.050	1,247,400
2025-08-15	13.900	13.900	13.500	13.550	13.550	982,275
2025-08-14	13.350	14.000	13.300	13.750	13.750	1,521,545
2025-08-13	13.150	13.350	13.050	13.250	13.250	940,001
2025-08-12	13.200	13.350	13.100	13.100	13.100	493,060
2025-08-11	13.250	13.500	13.100	13.200	13.200	346,579
2025-08-08	13.100	13.400	13.100	13.250	13.250	403,589
2025-08-07	13.450	13.600	13.150	13.200	13.200	617,889
2025-08-06	13.300	13.550	13.300	13.450	13.450	500,333
2025-08-05	13.200	13.450	13.150	13.350	13.350	806,119
2025-08-04	12.900	13.100	12.800	13.100	13.100	341,001
2025-08-01	12.850	12.850	12.850	12.850	12.850	276,670
2025-07-31	12.900	13.100	12.750	12.850	12.850	317,005
2025-07-30	12.900	13.000	12.800	12.900	12.900	267,230
2025-07-29	13.150	13.150	12.900	12.900	12.900	362,500

← NewerPage 5 of 21 · 1,222 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.