Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	25.400	25.700	24.400	24.400	23.978	421,016
2022-11-10	24.500	24.900	24.250	24.800	24.371	289,048
2022-11-09	25.300	25.600	24.500	24.700	24.273	1,622,624
2022-11-08	23.850	25.300	23.850	25.300	24.862	1,154,513
2022-11-07	24.000	24.400	23.000	23.000	22.602	479,103
2022-11-04	23.400	23.400	22.700	23.100	22.700	273,001
2022-11-03	21.800	23.600	21.500	23.400	22.995	659,580
2022-11-02	22.300	23.000	21.650	21.950	21.570	866,330
2022-11-01	20.900	22.100	20.550	22.100	21.718	439,535
2022-10-31	19.850	20.200	19.700	20.100	19.752	150,052
2022-10-28	20.700	20.700	19.500	19.500	19.163	443,539
2022-10-27	20.500	20.850	20.300	20.650	20.293	132,455
2022-10-26	20.500	20.550	20.300	20.500	20.145	57,144
2022-10-25	21.250	21.250	20.400	20.500	20.145	114,537
2022-10-24	21.300	21.500	21.000	21.000	20.637	91,001
2022-10-21	21.100	21.450	20.750	20.750	20.391	111,003
2022-10-20	21.550	21.550	20.900	21.300	20.932	87,615
2022-10-19	21.850	22.600	21.650	21.650	21.275	172,000
2022-10-18	22.000	22.150	21.200	21.700	21.325	177,000
2022-10-17	21.000	21.800	20.700	21.500	21.128	108,450
2022-10-14	21.600	22.000	21.600	21.600	21.226	137,256
2022-10-13	23.100	23.100	20.800	20.850	20.489	457,724
2022-10-12	22.900	22.900	22.150	22.800	22.406	153,084
2022-10-11	24.150	24.200	22.900	22.900	22.504	349,232
2022-10-07	25.250	25.450	24.950	25.400	24.961	127,000
2022-10-06	24.750	25.500	24.350	25.300	24.862	248,995
2022-10-05	25.700	25.700	24.350	24.350	23.929	235,620
2022-10-04	25.100	25.350	24.600	25.000	24.568	376,632
2022-10-03	24.550	25.100	24.000	24.300	23.880	277,336
2022-09-30	22.800	24.950	22.800	24.650	24.224	392,217
2022-09-29	23.300	24.300	23.150	23.550	23.143	432,120
2022-09-28	24.500	24.550	22.550	22.600	22.209	377,271
2022-09-27	24.750	24.750	23.450	24.250	23.830	323,120
2022-09-26	26.000	26.000	24.000	24.050	23.634	895,259
2022-09-23	28.200	28.200	26.350	26.650	26.189	483,557
2022-09-22	28.150	28.950	27.700	27.700	27.221	1,095,310
2022-09-21	27.800	28.600	27.400	28.250	27.761	536,269
2022-09-20	28.200	28.500	27.500	27.750	27.270	1,377,585
2022-09-19	26.800	28.250	26.450	27.800	27.319	970,645
2022-09-16	27.450	27.450	26.650	26.800	26.336	155,279
2022-09-15	27.400	27.800	27.050	27.100	26.631	313,405
2022-09-14	26.200	27.250	26.150	27.000	26.533	375,402
2022-09-13	26.850	29.500	26.850	27.200	26.729	3,639,177
2022-09-12	27.800	27.900	26.800	26.850	26.386	386,831
2022-09-08	26.500	27.600	26.100	27.300	26.828	817,003
2022-09-07	26.550	26.900	25.950	26.650	26.189	270,145
2022-09-06	27.500	27.900	26.100	26.550	26.091	694,804
2022-09-05	28.700	28.850	27.200	27.200	26.729	573,671
2022-09-02	29.400	29.900	28.350	28.350	27.860	900,716
2022-09-01	30.000	30.750	29.400	29.400	28.891	1,049,510
2022-08-31	32.600	32.950	30.100	30.100	29.579	3,882,061
2022-08-30	29.500	31.650	29.150	31.650	31.102	2,730,245
2022-08-29	29.400	29.950	28.650	28.800	28.302	869,663
2022-08-26	31.400	31.900	29.750	30.400	29.874	2,214,649
2022-08-25	30.950	32.700	29.650	31.050	30.513	4,922,393
2022-08-24	28.200	30.900	28.200	30.900	30.365	2,801,786
2022-08-23	26.450	29.150	26.450	28.100	27.614	2,111,930
2022-08-22	27.900	27.900	26.950	27.000	26.533	461,070
2022-08-19	27.750	29.100	27.300	27.550	27.073	1,873,612
2022-08-18	26.900	28.150	26.900	27.350	26.877	958,788

← NewerPage 17 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.