Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.500	13.850	13.500	13.750	13.750	437,552
2025-04-30	13.850	13.850	13.350	13.350	13.350	551,001
2025-04-29	13.250	14.000	13.200	13.700	13.700	527,002
2025-04-28	13.050	13.250	13.050	13.250	13.250	308,955
2025-04-25	13.000	13.150	12.950	13.050	13.050	721,673
2025-04-24	12.750	12.850	12.650	12.800	12.800	366,006
2025-04-23	12.600	12.800	12.600	12.650	12.650	410,365
2025-04-22	12.200	12.550	12.100	12.300	12.300	491,001
2025-04-21	12.900	12.900	12.450	12.450	12.450	320,005
2025-04-18	12.850	13.250	12.750	12.800	12.800	776,002
2025-04-17	12.650	12.850	12.550	12.700	12.700	267,030
2025-04-16	13.000	13.050	12.750	12.750	12.750	492,519
2025-04-15	12.650	13.100	12.650	13.050	13.050	834,002
2025-04-14	12.400	13.000	12.400	12.500	12.500	697,117
2025-04-11	11.650	12.250	11.250	12.200	12.200	1,291,100
2025-04-10	11.800	11.850	11.650	11.850	11.850	489,000
2025-04-09	11.400	11.500	10.800	10.800	10.800	1,979,305
2025-04-08	12.000	12.400	11.950	11.950	11.950	1,565,001
2025-04-07	13.250	13.250	13.250	13.250	13.250	195,003
2025-04-02	14.600	14.800	14.400	14.700	14.700	565,192
2025-04-01	14.150	14.650	14.150	14.500	14.500	647,007
2025-03-31	14.500	14.500	13.900	13.900	13.900	1,481,243
2025-03-28	15.200	15.250	14.750	14.850	14.850	1,169,501
2025-03-27	15.200	15.350	15.100	15.200	15.200	419,104
2025-03-26	15.300	15.450	15.100	15.250	15.250	431,949
2025-03-25	15.500	15.650	15.200	15.200	15.200	537,201
2025-03-24	15.800	15.850	15.350	15.400	15.400	592,308
2025-03-21	15.950	16.000	15.750	15.750	15.750	567,015
2025-03-20	16.100	16.150	15.900	15.950	15.950	647,695
2025-03-19	16.150	16.400	16.000	16.050	16.050	1,545,761
2025-03-18	15.800	16.150	15.800	16.100	16.100	1,600,703
2025-03-17	15.700	15.900	15.650	15.700	15.700	366,298
2025-03-14	15.350	16.000	15.250	15.600	15.600	799,110
2025-03-13	15.900	16.000	15.450	15.450	15.450	625,243
2025-03-12	15.550	15.900	15.550	15.800	15.800	735,512
2025-03-11	15.300	15.600	14.900	15.550	15.550	781,006
2025-03-10	15.400	15.550	15.350	15.450	15.450	443,339
2025-03-07	15.800	15.800	15.400	15.400	15.400	588,007
2025-03-06	15.900	15.950	15.650	15.700	15.700	1,011,335
2025-03-05	15.450	15.500	15.300	15.500	15.500	529,551
2025-03-04	15.100	15.450	14.900	15.400	15.400	578,002
2025-03-03	15.400	15.450	15.200	15.250	15.250	798,178
2025-02-27	16.000	16.050	15.550	15.550	15.550	1,032,949
2025-02-26	16.000	16.050	15.800	15.900	15.900	880,837
2025-02-25	16.300	16.450	15.950	16.050	16.050	1,417,153
2025-02-24	16.450	16.600	16.300	16.450	16.450	1,030,189
2025-02-21	16.350	16.450	16.250	16.450	16.450	979,342
2025-02-20	16.400	16.450	16.200	16.250	16.250	1,295,013
2025-02-19	16.450	16.500	16.200	16.250	16.250	1,003,242
2025-02-18	16.400	16.500	16.200	16.300	16.300	877,024
2025-02-17	16.250	16.400	16.150	16.300	16.300	894,101
2025-02-14	16.550	16.600	16.200	16.250	16.250	1,029,111
2025-02-13	16.400	16.700	16.350	16.600	16.600	1,523,012
2025-02-12	16.400	16.500	16.050	16.050	16.050	1,519,000
2025-02-11	16.350	16.600	16.200	16.300	16.300	1,409,258
2025-02-10	16.700	16.950	16.500	16.500	16.500	1,511,203
2025-02-07	16.850	17.250	16.450	16.650	16.650	3,859,980
2025-02-06	17.150	17.300	16.700	16.850	16.850	6,819,608
2025-02-05	15.550	16.700	15.500	16.700	16.700	2,822,005
2025-02-04	15.600	15.700	15.200	15.200	15.200	791,360

← NewerPage 7 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.