Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	15.500	15.600	15.150	15.500	15.500	987,066
2025-01-22	16.000	16.400	15.900	15.900	15.900	1,503,000
2025-01-21	15.750	16.400	15.700	15.900	15.900	3,263,000
2025-01-20	15.550	15.800	15.350	15.700	15.700	798,000
2025-01-17	15.900	15.900	15.500	15.600	15.600	971,000
2025-01-16	15.650	16.200	15.600	15.800	15.800	2,628,000
2025-01-15	15.450	15.650	15.250	15.400	15.400	863,000
2025-01-14	15.100	15.550	15.000	15.450	15.450	2,039,000
2025-01-13	15.600	15.600	14.950	15.100	15.100	1,921,000
2025-01-10	16.600	16.750	15.750	15.750	15.750	2,263,000
2025-01-09	17.050	17.050	16.550	16.550	16.550	2,372,000
2025-01-08	16.300	17.050	16.200	16.950	16.950	2,506,000
2025-01-07	16.900	16.900	16.350	16.350	16.350	1,546,000
2025-01-06	16.700	16.900	16.400	16.700	16.700	1,417,000
2025-01-03	16.700	16.900	16.500	16.550	16.550	1,423,000
2025-01-02	16.900	17.100	16.550	16.550	16.550	2,109,000
2024-12-31	17.250	17.400	16.850	16.900	16.900	2,643,000
2024-12-30	17.900	18.100	17.100	17.200	17.200	3,435,000
2024-12-27	18.550	18.550	17.900	18.000	18.000	4,187,000
2024-12-26	18.800	19.600	18.300	18.550	18.550	14,197,000
2024-12-25	17.550	18.750	17.550	18.600	18.600	14,330,000
2024-12-24	17.750	17.800	17.400	17.400	17.400	3,337,000
2024-12-23	17.450	17.700	17.250	17.650	17.650	2,364,000
2024-12-20	17.750	17.950	17.100	17.250	17.250	3,997,000
2024-12-19	17.600	18.000	17.350	17.800	17.800	6,428,000
2024-12-18	17.300	18.100	17.000	17.750	17.750	6,551,000
2024-12-17	17.400	17.750	17.150	17.350	17.350	2,478,000
2024-12-16	17.900	17.950	17.100	17.350	17.350	4,509,000
2024-12-13	17.850	18.250	17.550	18.000	18.000	7,758,000
2024-12-12	17.700	18.300	17.550	18.100	18.100	10,099,000
2024-12-11	16.650	18.150	16.600	17.600	17.600	11,972,000
2024-12-10	16.500	17.300	16.200	16.800	16.800	7,953,000
2024-12-09	17.800	17.900	16.600	16.800	16.800	8,337,000
2024-12-06	18.350	18.450	17.350	17.600	17.600	13,046,000
2024-12-05	19.150	20.300	18.300	18.400	18.400	64,666,000
2024-12-04	17.550	18.950	17.200	18.950	18.950	48,292,000
2024-12-03	16.900	18.000	16.750	17.250	17.250	17,924,000
2024-12-02	16.800	17.800	16.550	16.550	16.550	30,301,000
2024-11-29	14.850	16.300	14.750	16.300	16.300	6,359,000
2024-11-28	15.000	15.000	14.600	14.850	14.850	990,000
2024-11-27	15.250	15.700	14.900	14.900	14.900	990,000
2024-11-26	15.300	15.300	15.100	15.100	15.100	187,000
2024-11-25	15.100	15.350	15.050	15.200	15.200	619,000
2024-11-22	15.000	15.200	15.000	15.000	15.000	334,000
2024-11-21	15.050	15.100	14.850	14.950	14.950	289,000
2024-11-20	15.050	15.050	14.800	14.850	14.850	230,949
2024-11-19	15.000	15.100	14.850	14.900	14.900	231,000
2024-11-18	14.900	14.950	14.650	14.850	14.850	329,000
2024-11-15	15.050	15.150	14.800	14.850	14.850	245,000
2024-11-14	15.050	15.150	14.800	14.800	14.800	407,000
2024-11-13	14.800	15.400	14.800	14.950	14.950	759,000
2024-11-12	15.050	15.050	14.700	14.800	14.800	739,000
2024-11-11	15.100	15.100	14.950	14.950	14.950	382,000
2024-11-08	15.600	15.600	15.050	15.050	15.050	955,000
2024-11-07	15.300	15.600	15.300	15.450	15.450	473,000
2024-11-06	15.400	15.600	15.300	15.300	15.300	378,000
2024-11-05	15.250	15.500	15.200	15.450	15.450	311,000
2024-11-04	15.400	15.450	15.250	15.300	15.300	351,000
2024-11-01	15.050	15.600	15.050	15.450	15.450	477,000
2024-10-31	15.450	15.450	15.450	15.450	15.450	0

← NewerPage 8 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.