Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.100	13.150	13.000	13.000	13.000	148,001
2025-07-25	13.150	13.150	13.000	13.050	13.050	221,000
2025-07-24	13.200	13.350	13.000	13.050	13.050	382,000
2025-07-23	12.900	13.150	12.850	13.050	13.050	522,003
2025-07-22	12.950	13.100	12.700	12.800	12.800	473,002
2025-07-21	12.950	13.100	12.950	12.950	12.950	167,180
2025-07-18	13.100	13.150	12.900	12.950	12.950	276,350
2025-07-17	13.250	13.250	12.900	13.000	13.000	642,000
2025-07-16	12.700	13.200	12.700	13.000	13.000	963,033
2025-07-15	12.650	12.750	12.600	12.600	12.600	181,000
2025-07-14	12.700	12.800	12.550	12.600	12.600	153,000
2025-07-11	12.550	12.750	12.500	12.650	12.650	186,001
2025-07-10	12.650	12.700	12.500	12.550	12.550	154,003
2025-07-09	12.450	12.750	12.350	12.500	12.500	239,000
2025-07-08	12.500	12.600	12.350	12.350	12.350	250,536
2025-07-07	12.600	12.850	12.450	12.500	12.500	167,290
2025-07-04	12.950	13.000	12.600	12.600	12.600	292,099
2025-07-03	12.950	12.950	12.850	12.900	12.900	225,001
2025-07-02	12.750	13.000	12.750	12.800	12.800	311,000
2025-07-01	12.800	12.950	12.700	12.700	12.700	147,040
2025-06-30	12.900	12.900	12.650	12.700	12.700	172,000
2025-06-27	13.050	13.100	12.800	12.950	12.950	230,001
2025-06-26	12.850	12.950	12.800	12.950	12.950	346,002
2025-06-25	12.800	12.850	12.650	12.700	12.700	389,000
2025-06-24	12.600	12.700	12.500	12.650	12.650	206,000
2025-06-23	12.300	12.450	12.000	12.250	12.250	378,004
2025-06-20	12.800	12.850	12.300	12.400	12.400	476,185
2025-06-19	12.850	13.000	12.500	12.750	12.750	317,200
2025-06-18	12.850	13.000	12.850	12.900	12.900	193,031
2025-06-17	13.050	13.100	12.850	12.850	12.850	192,708
2025-06-16	12.700	12.900	12.700	12.850	12.850	189,000
2025-06-13	13.050	13.050	12.800	12.850	12.850	364,642
2025-06-12	13.400	13.400	13.100	13.150	13.150	175,003
2025-06-11	13.200	13.200	13.050	13.150	13.150	189,000
2025-06-10	12.900	13.100	12.900	13.050	13.050	206,000
2025-06-09	13.000	13.200	12.900	12.900	12.900	271,229
2025-06-06	13.100	13.150	12.900	13.000	13.000	250,108
2025-06-05	13.150	13.300	13.100	13.100	13.100	212,002
2025-06-04	13.150	13.250	12.900	13.150	13.150	289,001
2025-06-03	13.300	13.300	12.850	12.850	12.850	400,450
2025-06-02	13.500	13.500	12.950	13.100	13.100	297,071
2025-05-29	13.800	13.800	13.600	13.650	13.650	216,000
2025-05-28	13.950	14.000	13.550	13.600	13.600	241,000
2025-05-27	13.950	14.050	13.700	13.700	13.700	156,000
2025-05-26	13.850	14.100	13.800	13.850	13.850	132,443
2025-05-23	13.950	14.100	13.800	13.900	13.900	242,002
2025-05-22	13.950	14.100	13.800	13.900	13.900	181,001
2025-05-21	14.000	14.050	13.900	13.950	13.950	223,000
2025-05-20	14.000	14.200	13.850	13.850	13.850	246,105
2025-05-19	14.150	14.200	13.950	14.000	14.000	195,000
2025-05-16	14.150	14.350	14.100	14.150	14.150	316,020
2025-05-15	14.350	14.500	14.050	14.200	14.200	973,002
2025-05-14	14.200	14.300	14.200	14.200	14.200	254,003
2025-05-13	14.250	14.450	14.100	14.100	14.100	357,002
2025-05-12	14.000	14.250	13.950	14.100	14.100	509,002
2025-05-09	14.000	14.150	13.800	13.950	13.950	242,150
2025-05-08	13.700	14.100	13.700	14.000	14.000	693,540
2025-05-07	13.550	13.700	13.500	13.550	13.550	267,010
2025-05-06	13.300	13.500	13.300	13.450	13.450	322,213
2025-05-05	13.850	13.850	13.150	13.300	13.300	402,233

← NewerPage 6 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.