Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	26.050	26.550	25.800	26.050	26.050	80,000
2024-05-13	27.050	27.050	25.800	26.000	26.000	149,000
2024-05-10	26.800	27.300	26.250	26.750	26.750	211,000
2024-05-09	29.350	29.350	26.900	26.900	26.900	1,720,000
2024-05-08	25.800	26.750	25.800	26.750	26.750	436,000
2024-05-07	24.200	24.350	23.900	24.350	24.350	34,000
2024-05-06	24.050	24.100	23.950	24.000	24.000	31,000
2024-05-03	24.150	24.200	23.850	23.850	23.850	21,000
2024-05-02	24.150	24.500	23.900	24.100	24.100	47,000
2024-04-30	25.000	25.000	24.300	24.300	24.300	16,000
2024-04-29	24.600	25.050	24.450	24.600	24.600	60,000
2024-04-26	24.400	24.500	23.900	24.250	24.250	47,000
2024-04-25	24.600	24.700	24.400	24.400	24.400	26,000
2024-04-24	24.450	25.100	24.400	24.850	24.850	79,000
2024-04-23	24.750	24.750	24.300	24.500	24.500	20,000
2024-04-22	24.500	25.000	21.450	24.650	24.650	551,000
2024-04-19	23.900	24.400	22.600	23.800	23.800	224,000
2024-04-18	24.250	24.250	24.000	24.050	24.050	48,000
2024-04-17	24.200	24.250	24.150	24.150	24.150	34,000
2024-04-16	24.300	24.300	23.850	24.000	24.000	83,000
2024-04-15	25.450	25.450	24.700	24.750	24.750	73,000
2024-04-12	25.350	25.800	25.000	25.300	25.300	104,000
2024-04-11	25.150	25.700	24.850	25.000	25.000	56,000
2024-04-10	25.000	25.400	25.000	25.150	25.150	67,000
2024-04-09	24.950	25.150	24.500	25.000	25.000	102,000
2024-04-08	24.950	24.950	24.500	24.500	24.500	62,000
2024-04-03	24.250	24.850	24.200	24.500	24.500	65,000
2024-04-02	25.100	25.100	24.550	24.550	24.550	130,000
2024-04-01	25.200	25.400	25.000	25.100	25.100	63,000
2024-03-29	25.850	25.850	25.250	25.250	25.250	22,000
2024-03-28	25.950	25.950	25.400	25.450	25.450	42,000
2024-03-27	25.300	25.900	25.300	25.400	25.400	90,000
2024-03-26	26.100	26.100	26.100	26.100	26.100	97,301
2024-03-25	26.100	26.100	26.100	26.100	26.100	116,110
2024-03-22	26.750	26.750	26.100	26.100	26.100	52,000
2024-03-21	27.150	27.150	26.300	26.650	26.650	101,000
2024-03-20	28.500	29.200	26.250	26.250	26.250	1,182,000
2024-03-19	25.500	27.500	25.500	27.500	27.500	981,000
2024-03-18	25.200	25.200	25.200	25.200	25.200	61,479
2024-03-15	25.450	25.450	25.150	25.200	25.200	53,000
2024-03-14	25.700	26.150	25.250	25.400	25.400	48,000
2024-03-13	26.450	26.450	25.050	25.200	25.200	126,000
2024-03-12	26.950	26.950	26.400	26.450	26.450	47,000
2024-03-11	26.000	26.850	26.000	26.400	26.400	124,000
2024-03-08	27.700	27.700	25.200	25.300	25.300	400,000
2024-03-07	29.800	29.800	27.600	27.800	27.800	335,000
2024-03-06	30.100	30.150	29.800	29.800	29.800	175,000
2024-03-05	30.600	30.600	30.250	30.350	30.350	42,000
2024-03-04	30.750	30.950	30.150	30.550	30.550	88,000
2024-03-01	31.200	31.200	30.700	30.700	30.700	55,000
2024-02-29	30.400	31.300	30.400	31.100	31.100	47,000
2024-02-27	31.600	31.600	30.300	30.300	30.300	119,000
2024-02-26	32.000	32.000	31.600	31.600	31.600	55,000
2024-02-23	32.850	32.850	32.000	32.000	32.000	100,000
2024-02-22	32.800	33.000	32.200	32.800	32.800	122,000
2024-02-21	32.850	33.000	32.500	32.700	32.700	103,000
2024-02-20	32.900	33.550	32.750	32.800	32.800	91,000
2024-02-19	32.850	33.150	32.550	32.900	32.900	127,000
2024-02-16	32.200	32.700	32.100	32.650	32.650	88,000
2024-02-15	32.200	32.200	31.850	32.100	32.100	78,000

← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.5000 TWD
2025-07-30	0.5000 TWD
2023-07-28	0.5000 TWD
2022-07-06	0.5000 TWD
2021-08-30	0.7000 TWD
2020-08-06	1.2000 TWD
2019-08-22	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.