Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	23.500	23.850	23.200	23.200	22.799	53,220
2023-05-18	23.850	23.850	23.450	23.450	23.044	24,421
2023-05-17	23.550	23.900	23.300	23.750	23.339	47,230
2023-05-16	23.100	23.650	23.100	23.300	22.897	40,100
2023-05-15	23.250	23.400	23.050	23.100	22.700	89,118
2023-05-12	23.150	24.400	23.100	23.650	23.241	117,148
2023-05-11	24.900	24.900	23.650	23.650	23.241	179,522
2023-05-10	24.900	25.650	24.400	25.300	24.862	124,384
2023-05-09	25.100	25.200	24.500	24.700	24.273	154,225
2023-05-08	25.400	25.400	25.050	25.050	24.617	63,017
2023-05-05	25.600	25.800	25.150	25.250	24.813	105,275
2023-05-04	25.850	25.850	25.200	25.400	24.961	188,050
2023-05-03	25.050	25.950	25.050	25.700	25.255	435,491
2023-05-02	25.950	25.950	25.150	25.150	24.715	545,578
2023-04-28	25.300	26.600	25.200	26.000	25.550	2,066,504
2023-04-27	23.200	24.950	23.000	24.750	24.322	573,191
2023-04-26	23.100	23.350	23.000	23.200	22.799	22,000
2023-04-25	23.300	23.300	22.700	23.100	22.700	199,086
2023-04-24	22.900	23.400	22.900	23.200	22.799	46,043
2023-04-21	23.700	23.900	22.800	22.800	22.406	177,384
2023-04-20	24.300	24.350	23.700	23.700	23.290	103,200
2023-04-19	24.350	24.550	24.050	24.250	23.830	120,099
2023-04-18	24.050	25.300	23.850	24.350	23.929	330,000
2023-04-17	24.100	24.100	23.800	23.900	23.487	46,150
2023-04-14	24.250	24.500	23.900	23.950	23.536	72,042
2023-04-13	24.050	24.150	23.750	24.100	23.683	52,000
2023-04-12	24.000	24.150	23.950	24.050	23.634	45,092
2023-04-11	24.000	24.250	23.900	24.100	23.683	61,052
2023-04-10	23.800	24.850	23.600	23.900	23.487	235,700
2023-04-07	23.650	23.750	23.400	23.700	23.290	58,000
2023-04-06	23.850	23.850	23.600	23.600	23.192	19,005
2023-03-31	23.650	23.800	23.500	23.650	23.241	90,229
2023-03-30	23.950	23.950	23.550	23.750	23.339	81,685
2023-03-29	24.050	24.050	23.550	23.750	23.339	79,060
2023-03-28	24.150	24.150	23.600	23.750	23.339	77,007
2023-03-27	24.200	24.300	24.000	24.000	23.585	55,296
2023-03-24	24.150	24.250	23.850	24.200	23.781	116,565
2023-03-23	23.950	24.150	23.600	24.150	23.732	148,573
2023-03-22	23.850	24.150	23.800	23.950	23.536	419,258
2023-03-21	24.950	25.150	24.750	25.000	24.568	69,000
2023-03-20	24.600	24.800	24.500	24.800	24.371	55,199
2023-03-17	24.500	24.500	24.050	24.350	23.929	60,324
2023-03-16	24.700	24.950	23.800	24.200	23.781	147,020
2023-03-15	25.000	25.200	24.800	24.800	24.371	54,001
2023-03-14	24.700	25.250	24.450	25.100	24.666	95,009
2023-03-13	24.800	25.300	24.600	24.950	24.518	74,096
2023-03-10	25.600	25.950	25.100	25.400	24.961	154,220
2023-03-09	26.250	26.400	25.600	25.900	25.452	207,001
2023-03-08	25.800	26.000	25.550	26.000	25.550	159,241
2023-03-07	25.650	25.850	25.500	25.750	25.305	111,200
2023-03-06	25.550	25.750	25.300	25.550	25.108	173,020
2023-03-03	25.100	25.450	24.900	25.300	24.862	166,526
2023-03-02	25.200	25.200	24.750	24.850	24.420	74,107
2023-03-01	25.100	25.100	24.500	25.000	24.568	87,000
2023-02-24	25.300	25.300	25.100	25.150	24.715	83,061
2023-02-23	25.300	25.400	25.150	25.150	24.715	100,105
2023-02-22	25.100	25.350	25.100	25.200	24.764	104,100
2023-02-21	25.100	25.350	25.050	25.100	24.666	111,001
2023-02-20	25.000	25.250	24.900	25.100	24.666	81,000
2023-02-17	24.850	25.050	24.850	25.000	24.568	27,044

← NewerPage 15 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.