Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.900	15.950	15.300	15.450	15.450	1,127,000
2024-10-29	16.300	16.400	15.750	15.800	15.800	1,258,000
2024-10-28	16.800	16.800	16.200	16.250	16.250	2,878,000
2024-10-25	16.000	17.050	16.000	16.800	16.800	7,251,000
2024-10-24	16.150	16.250	15.600	15.900	15.900	1,011,000
2024-10-23	16.300	16.550	16.100	16.150	16.150	724,000
2024-10-22	15.850	16.300	15.800	16.250	16.250	1,550,000
2024-10-21	15.600	16.000	15.450	15.850	15.850	1,163,000
2024-10-18	15.900	15.900	15.450	15.500	15.500	457,000
2024-10-17	15.700	15.900	15.650	15.800	15.800	576,000
2024-10-16	15.600	15.750	15.500	15.600	15.600	334,000
2024-10-15	15.950	15.950	15.600	15.600	15.600	477,000
2024-10-14	15.450	15.800	15.450	15.800	15.800	547,000
2024-10-11	15.700	15.850	15.350	15.400	15.400	645,000
2024-10-09	15.600	16.500	15.450	15.450	15.450	1,939,000
2024-10-08	15.800	15.800	15.350	15.450	15.450	410,000
2024-10-07	15.650	15.850	15.550	15.800	15.800	809,000
2024-10-04	15.550	15.650	15.400	15.550	15.550	489,000
2024-10-03	15.450	15.450	15.450	15.450	15.450	0
2024-10-02	15.450	15.450	15.450	15.450	15.450	0
2024-10-01	15.650	15.650	15.350	15.450	15.450	380,000
2024-09-30	15.550	15.650	15.450	15.550	15.550	520,000
2024-09-27	15.450	15.800	15.400	15.450	15.450	913,000
2024-09-26	15.750	15.850	15.350	15.350	15.350	946,000
2024-09-25	15.400	15.750	15.400	15.500	15.500	746,000
2024-09-24	15.500	15.500	15.250	15.300	15.300	398,000
2024-09-23	15.400	15.500	15.300	15.400	15.400	686,000
2024-09-20	15.350	15.550	15.250	15.250	15.250	456,000
2024-09-19	15.250	15.400	15.200	15.300	15.300	318,000
2024-09-18	15.400	15.500	15.150	15.250	15.250	417,000
2024-09-16	15.200	15.500	15.200	15.400	15.400	460,000
2024-09-13	15.450	15.650	15.300	15.600	15.250	858,000
2024-09-12	15.150	15.250	15.100	15.250	14.908	666,000
2024-09-11	15.300	15.300	14.900	14.900	14.566	325,000
2024-09-10	15.550	15.600	14.850	14.900	14.566	726,000
2024-09-09	14.850	15.300	14.700	15.250	14.908	451,000
2024-09-06	15.350	15.550	15.150	15.200	15.200	622,000
2024-09-05	15.650	15.800	15.200	15.300	15.300	786,000
2024-09-04	15.500	15.800	15.200	15.400	15.400	945,000
2024-09-03	16.500	16.600	15.950	16.050	16.050	1,231,000
2024-09-02	16.500	17.000	16.350	16.450	16.450	4,062,000
2024-08-30	16.100	16.450	16.000	16.200	16.200	1,388,000
2024-08-29	15.650	15.950	15.650	15.900	15.900	639,000
2024-08-28	15.650	16.000	15.400	15.850	15.850	1,315,000
2024-08-27	15.500	15.650	15.400	15.600	15.600	669,000
2024-08-26	15.400	15.700	15.400	15.400	15.400	806,000
2024-08-23	15.200	15.350	15.050	15.200	15.200	712,000
2024-08-22	15.250	15.450	15.250	15.350	15.350	596,000
2024-08-21	15.500	15.550	15.200	15.200	15.200	728,000
2024-08-20	15.300	15.450	15.200	15.300	15.300	910,000
2024-08-19	15.200	15.300	15.050	15.150	15.150	573,000
2024-08-16	15.300	15.500	15.150	15.200	15.200	987,000
2024-08-15	15.100	15.400	14.850	15.150	15.150	952,000
2024-08-14	15.250	15.400	14.950	14.950	14.950	975,000
2024-08-13	15.150	15.150	14.800	14.950	14.950	794,000
2024-08-12	14.800	15.050	14.800	14.950	14.950	679,000
2024-08-09	15.200	15.250	14.800	14.800	14.800	1,026,000
2024-08-08	14.500	14.900	14.350	14.650	14.650	1,086,000
2024-08-07	13.900	15.100	13.900	14.750	14.750	1,466,000
2024-08-06	14.150	14.750	13.100	13.800	13.800	2,304,000

← NewerPage 9 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.