Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	32.150	32.900	31.800	32.100	32.100	72,000
2024-02-02	31.950	33.200	31.550	32.150	32.150	246,000
2024-02-01	31.150	32.000	31.100	31.600	31.600	69,000
2024-01-31	31.750	31.900	31.100	31.150	31.150	66,000
2024-01-30	32.100	32.450	31.500	31.650	31.650	44,000
2024-01-29	31.650	32.150	31.550	32.100	32.100	47,000
2024-01-26	32.000	32.450	31.550	31.800	31.800	86,000
2024-01-25	32.300	32.750	32.050	32.050	32.050	49,000
2024-01-24	31.850	32.500	31.850	32.350	32.350	85,000
2024-01-23	32.200	32.500	31.900	31.900	31.900	78,000
2024-01-22	32.700	32.700	31.700	32.200	32.200	50,000
2024-01-19	32.000	32.300	31.900	32.000	32.000	105,000
2024-01-18	32.000	32.200	31.250	31.600	31.600	61,000
2024-01-17	32.700	33.000	31.400	31.600	31.600	154,000
2024-01-16	31.850	32.600	31.550	32.450	32.450	176,000
2024-01-15	31.700	32.150	31.450	32.050	32.050	163,000
2024-01-12	31.000	31.700	31.000	31.300	31.300	142,000
2024-01-11	30.750	31.500	30.650	31.400	31.400	103,000
2024-01-10	30.550	31.500	30.350	30.750	30.750	211,000
2024-01-09	31.500	31.850	29.800	30.100	30.100	300,000
2024-01-08	31.050	31.700	31.000	31.150	31.150	187,000
2024-01-05	31.800	32.250	30.750	31.050	31.050	238,000
2024-01-04	32.800	33.200	31.850	31.900	31.900	199,000
2024-01-03	33.300	33.550	32.350	32.800	32.800	106,000
2024-01-02	33.350	33.350	32.900	32.950	32.950	90,000
2023-12-29	33.500	33.500	32.900	33.150	33.150	116,000
2023-12-28	33.900	33.900	33.200	33.200	33.200	117,000
2023-12-27	33.600	33.850	33.350	33.400	33.400	115,000
2023-12-26	32.900	33.800	32.900	33.450	33.450	132,000
2023-12-25	33.600	34.100	32.750	32.950	32.950	248,000
2023-12-22	34.550	34.600	33.500	33.600	33.600	252,000
2023-12-21	34.950	35.050	34.550	34.550	34.550	142,000
2023-12-20	35.000	35.700	35.000	35.100	35.100	145,000
2023-12-19	36.950	36.950	34.600	35.100	35.100	462,000
2023-12-18	37.500	38.250	36.550	36.600	36.600	285,000
2023-12-15	38.000	38.400	37.400	37.450	37.450	393,000
2023-12-14	39.150	39.150	37.550	38.000	38.000	921,000
2023-12-13	36.500	39.000	36.400	38.950	38.950	1,606,000
2023-12-12	36.450	37.650	36.150	36.350	36.350	699,000
2023-12-11	38.000	39.350	36.050	36.050	36.050	1,592,000
2023-12-08	36.400	37.250	36.250	37.200	37.200	481,000
2023-12-07	36.300	36.950	35.900	36.250	36.250	303,000
2023-12-06	36.350	37.150	35.700	36.350	36.350	531,000
2023-12-05	35.050	37.650	34.500	36.500	36.500	1,217,000
2023-12-04	35.200	35.500	35.000	35.050	35.050	248,000
2023-12-01	34.800	35.200	34.600	35.100	35.100	226,000
2023-11-30	34.950	35.350	34.800	34.800	34.800	170,000
2023-11-29	34.500	35.400	34.500	34.800	34.800	146,000
2023-11-28	33.850	34.500	33.850	34.450	34.450	158,000
2023-11-27	35.050	35.100	33.800	33.850	33.850	191,000
2023-11-24	35.000	35.450	34.650	34.750	34.750	191,000
2023-11-23	35.500	36.000	34.900	34.900	34.900	269,000
2023-11-22	34.850	36.000	34.750	35.500	35.500	438,000
2023-11-21	34.900	35.600	34.850	34.850	34.850	339,000
2023-11-20	35.000	35.350	34.500	34.700	34.700	283,000
2023-11-17	34.000	35.200	34.000	34.400	34.400	253,000
2023-11-16	33.400	34.200	33.400	33.950	33.950	209,000
2023-11-15	33.650	33.750	33.300	33.300	33.300	202,000
2023-11-14	32.900	33.450	32.750	33.050	33.050	130,000
2023-11-13	33.450	33.500	32.200	32.700	32.700	385,000

← NewerPage 12 of 21 · 1,221 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.