Hua Jung Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.700	56.900	54.400	54.600	54.600	1,888,355
2026-10-15	56.900	58.100	55.000	55.000	55.000	2,832,407
2026-10-14	57.000	58.900	55.900	58.100	58.100	4,104,191
2026-10-13	56.300	58.900	54.900	56.200	56.200	3,832,634
2026-10-12	57.000	59.500	57.000	57.600	57.600	2,312,197
2026-10-08	57.800	59.500	57.000	58.300	58.300	4,146,511
2026-10-07	56.900	60.800	56.900	58.000	58.000	8,437,868
2026-10-06	58.000	58.400	57.000	57.000	57.000	2,620,386
2026-10-05	60.800	60.800	57.600	58.100	58.100	6,860,100
2026-10-02	57.500	60.800	56.500	59.100	59.100	27,271,606
2026-10-01	53.600	58.400	53.300	58.400	58.400	13,576,502
2026-09-30	53.300	53.800	52.800	53.100	53.100	1,687,200
2026-09-29	52.200	53.700	51.800	52.300	52.300	1,713,011
2026-09-24	52.200	53.300	51.800	52.500	52.500	2,478,696
2026-09-23	52.800	53.500	51.300	52.200	52.200	2,246,865
2026-09-22	53.500	54.200	52.000	52.000	52.000	2,710,127
2026-09-21	53.300	54.200	52.300	52.300	52.300	2,191,264
2026-09-18	53.400	53.500	52.300	53.100	53.100	1,688,914
2026-09-17	53.000	54.000	52.000	52.300	52.300	2,109,355
2026-09-16	52.200	53.400	51.500	52.700	52.700	2,871,801
2026-09-15	53.900	55.200	51.500	51.500	51.500	3,692,572
2026-09-14	55.400	55.600	53.500	54.000	54.000	3,287,818
2026-09-11	57.800	61.000	56.500	56.500	56.500	6,333,012
2026-09-10	58.000	59.000	56.200	58.100	58.100	3,135,221
2026-09-09	59.700	60.900	58.100	58.800	58.450	1,981,657
2026-09-08	60.900	61.100	59.000	59.100	58.748	2,241,565
2026-09-07	62.800	63.200	60.700	60.700	60.339	3,346,861
2026-09-04	60.700	63.000	60.300	61.000	60.637	6,366,976
2026-09-03	61.100	61.900	59.000	59.000	58.649	3,319,960
2026-09-02	61.500	62.200	61.000	61.500	61.500	2,566,647
2026-09-01	62.500	64.200	62.200	62.300	62.300	5,114,522
2026-08-31	62.500	64.500	61.400	62.100	62.100	5,311,193
2026-08-28	63.700	67.400	63.000	63.000	63.000	16,153,219
2026-08-27	62.700	63.800	61.200	62.100	62.100	7,195,531
2026-08-26	62.700	63.000	61.800	61.900	61.900	4,073,568
2026-08-25	61.200	63.000	58.700	63.000	63.000	5,201,861
2026-08-24	61.300	63.100	61.300	61.900	61.900	5,113,764
2026-08-21	61.800	63.300	61.300	61.400	61.400	4,573,666
2026-08-20	63.700	64.500	61.000	62.300	62.300	8,050,767
2026-08-19	60.400	65.500	60.400	63.100	63.100	12,658,695
2026-08-18	65.500	67.000	61.900	62.500	62.500	7,375,788
2026-08-17	66.400	66.800	64.500	65.100	65.100	5,704,985
2026-08-14	69.000	69.300	65.100	67.200	67.200	14,837,142
2026-08-13	67.200	73.000	67.200	68.800	68.800	36,973,777
2026-08-12	66.700	67.200	65.000	67.200	67.200	18,993,684
2026-08-11	61.800	67.200	61.600	66.000	66.000	30,215,126
2026-08-10	61.000	64.200	61.000	62.500	62.500	9,408,045
2026-08-07	63.200	64.800	60.600	60.800	60.800	11,379,636
2026-08-06	65.900	65.900	61.800	62.900	62.900	12,577,228
2026-08-05	68.600	69.900	65.500	65.900	65.900	22,592,555
2026-08-04	66.800	68.600	65.700	66.400	66.400	29,895,668
2026-08-03	63.700	69.800	63.400	67.400	67.400	39,839,018
2026-07-31	64.100	64.100	62.100	63.800	63.800	18,304,860
2026-07-30	62.100	70.000	58.100	58.300	58.300	59,709,278
2026-07-29	62.000	66.000	57.100	64.500	64.500	65,663,604
2026-07-28	65.000	66.200	61.000	61.300	61.300	37,121,095
2026-07-27	61.000	67.200	60.200	67.200	67.200	32,020,351
2026-07-24	65.800	67.000	60.600	61.100	61.100	14,660,954
2026-07-23	69.100	70.000	65.500	67.000	67.000	37,004,459
2026-07-22	65.000	66.300	64.500	66.300	66.300	6,438,880

Page 1 of 21 · 1,224 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.