Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	34.650	36.350	33.200	33.900	33.900	1,686,000
2023-08-14	32.550	34.850	32.450	34.650	34.650	1,301,000
2023-08-11	33.150	33.350	32.050	32.550	32.550	506,000
2023-08-10	33.850	34.500	31.500	33.150	33.150	1,013,000
2023-08-09	35.000	37.300	33.700	33.950	33.950	2,673,000
2023-08-08	33.700	35.850	32.300	34.800	34.800	2,917,000
2023-08-07	33.000	33.500	31.200	33.300	33.300	2,080,000
2023-08-04	32.000	33.950	31.200	33.950	33.950	4,505,000
2023-08-03	30.900	30.900	30.900	30.900	30.900	0
2023-08-02	30.000	31.900	29.450	30.900	30.900	1,862,000
2023-08-01	27.350	30.300	27.300	30.150	30.150	1,025,000
2023-07-31	28.500	28.700	27.550	27.650	27.650	247,000
2023-07-28	28.450	29.450	28.050	28.550	28.550	292,000
2023-07-27	28.150	29.150	28.150	28.900	28.400	232,000
2023-07-26	28.350	28.900	28.300	28.300	27.810	156,000
2023-07-25	29.800	29.800	27.950	28.600	28.105	608,000
2023-07-24	28.800	31.200	28.800	29.700	29.186	1,401,000
2023-07-21	28.300	29.650	28.300	28.800	28.302	372,714
2023-07-20	28.650	29.700	28.500	28.900	28.400	502,825
2023-07-19	28.500	30.300	27.750	29.150	28.646	2,077,990
2023-07-18	29.200	29.500	27.500	27.850	27.368	895,436
2023-07-17	26.500	28.800	25.850	28.800	28.302	877,267
2023-07-14	25.700	26.300	25.700	26.200	25.747	82,974
2023-07-13	25.850	26.300	25.550	25.750	25.305	65,223
2023-07-12	25.350	26.000	25.300	25.750	25.305	99,278
2023-07-11	25.950	25.950	25.400	25.500	25.059	217,812
2023-07-10	26.350	26.450	25.900	25.900	25.452	100,230
2023-07-07	27.300	27.300	26.200	26.300	25.845	235,217
2023-07-06	27.300	27.600	27.300	27.350	26.877	91,166
2023-07-05	27.750	27.900	27.350	27.350	26.877	153,477
2023-07-04	27.550	28.800	27.450	27.800	27.319	312,270
2023-07-03	28.300	28.300	27.500	27.500	27.024	171,313
2023-06-30	28.300	28.450	27.500	27.500	27.024	214,051
2023-06-29	27.200	27.950	26.800	27.950	27.466	457,457
2023-06-28	27.100	27.200	26.450	26.600	26.140	208,156
2023-06-27	26.500	27.300	26.400	26.450	25.992	167,056
2023-06-26	27.800	28.000	26.600	26.800	26.336	388,261
2023-06-21	28.600	29.000	28.000	28.150	27.663	390,114
2023-06-20	28.650	29.800	28.250	28.650	28.154	1,001,092
2023-06-19	29.900	30.350	28.600	29.350	28.842	4,438,215
2023-06-16	25.350	27.600	25.000	27.600	27.123	1,029,217
2023-06-15	25.300	25.450	25.100	25.100	24.666	89,100
2023-06-14	25.500	25.650	25.300	25.300	24.862	59,200
2023-06-13	25.300	25.600	25.300	25.450	25.010	79,115
2023-06-12	25.850	25.850	25.250	25.300	24.862	103,481
2023-06-09	26.000	26.300	25.800	25.800	25.354	102,559
2023-06-08	26.050	26.650	25.900	26.000	25.550	250,623
2023-06-07	26.150	26.150	25.600	26.000	25.550	146,298
2023-06-06	26.950	27.050	25.800	25.850	25.403	363,202
2023-06-05	26.850	27.250	26.750	26.950	26.484	273,542
2023-06-02	26.750	27.950	26.750	27.000	26.533	663,933
2023-06-01	26.450	28.400	26.200	27.250	26.779	2,375,114
2023-05-31	25.950	26.600	25.400	25.850	25.403	2,054,711
2023-05-30	23.450	25.750	23.300	25.750	25.305	1,323,038
2023-05-29	23.450	23.800	23.450	23.450	23.044	29,134
2023-05-26	23.650	23.900	23.400	23.450	23.044	84,113
2023-05-25	23.800	24.100	23.400	23.650	23.241	156,738
2023-05-24	23.500	23.700	23.300	23.650	23.241	52,225
2023-05-23	23.250	23.450	23.250	23.400	22.995	25,694
2023-05-22	23.500	23.500	23.250	23.250	22.848	58,320

← NewerPage 14 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.