Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	26.900	28.150	26.900	27.350	26.877	958,788
2022-08-17	29.300	29.300	27.000	27.050	26.582	2,224,763
2022-08-16	26.350	28.450	26.100	28.450	27.958	2,709,627
2022-08-15	26.550	26.600	25.650	25.900	25.452	724,392
2022-08-12	26.750	27.100	25.700	26.350	25.894	1,189,596
2022-08-11	26.400	26.800	25.500	26.000	25.550	1,302,712
2022-08-10	26.950	27.650	25.850	26.050	25.599	3,997,012
2022-08-09	25.400	25.400	25.400	25.400	24.961	600,080
2022-08-08	22.950	23.300	22.250	23.100	22.700	325,000
2022-08-05	21.150	23.500	21.150	22.950	22.553	804,330
2022-08-04	21.750	21.800	20.700	21.400	21.030	237,000
2022-08-03	21.850	22.200	21.550	21.550	21.177	189,099
2022-08-02	22.850	22.850	21.700	21.800	21.423	376,234
2022-08-01	22.500	24.150	22.500	23.000	22.602	740,398
2022-07-29	21.800	22.600	21.650	22.450	22.062	381,649
2022-07-28	22.450	22.500	21.600	21.600	21.226	277,332
2022-07-27	22.050	22.650	21.700	22.050	21.669	455,882
2022-07-26	21.600	23.250	21.450	22.000	21.619	935,144
2022-07-25	21.700	21.900	21.450	21.500	21.128	289,100
2022-07-22	22.450	22.450	21.600	21.700	21.325	329,195
2022-07-21	22.300	23.750	22.000	22.000	21.619	2,449,868
2022-07-20	21.050	22.650	20.800	22.650	22.258	1,538,233
2022-07-19	20.550	20.800	20.500	20.600	20.244	139,064
2022-07-18	20.300	20.900	20.300	20.550	20.195	194,010
2022-07-15	20.550	20.800	20.150	20.300	19.949	296,508
2022-07-14	20.300	20.600	19.700	20.200	19.851	326,161
2022-07-13	20.200	20.850	19.950	20.000	19.654	220,602
2022-07-12	20.900	21.100	19.900	19.900	19.556	428,629
2022-07-11	21.400	21.450	20.700	21.000	20.637	639,249
2022-07-08	22.500	22.550	21.500	21.500	21.128	1,256,629
2022-07-07	22.400	23.100	22.150	23.050	22.651	321,254
2022-07-06	22.900	23.400	22.200	22.200	21.816	647,028
2022-07-05	22.350	23.350	22.300	23.150	22.258	1,003,860
2022-07-04	23.050	23.300	21.900	21.950	21.104	768,778
2022-07-01	25.300	25.850	22.800	22.800	21.922	2,038,459
2022-06-30	26.900	28.000	25.300	25.300	24.325	7,317,367
2022-06-29	24.500	26.150	24.200	26.150	25.143	1,704,583
2022-06-28	23.200	23.900	23.200	23.800	22.883	876,387
2022-06-27	23.150	23.600	23.000	23.600	22.691	1,230,303
2022-06-24	23.000	23.950	22.900	23.550	22.643	1,722,590
2022-06-23	24.700	25.150	22.900	22.900	22.018	9,582,346
2022-06-22	27.300	28.000	24.600	24.600	23.652	4,009,468
2022-06-21	29.000	29.600	26.350	27.300	26.248	17,635,801
2022-06-20	32.000	32.650	28.400	28.400	27.306	14,283,590
2022-06-17	28.700	31.550	27.700	31.550	30.335	9,247,024
2022-06-16	26.750	28.700	26.150	28.700	27.594	4,058,101
2022-06-15	28.000	28.950	25.800	26.100	25.095	5,707,906
2022-06-14	26.000	26.700	25.700	26.700	25.671	1,043,295
2022-06-13	22.800	24.300	22.550	24.300	23.364	700,002
2022-06-10	21.700	22.150	21.700	22.100	21.249	6,050
2022-06-09	22.100	22.100	21.700	22.050	21.201	21,023
2022-06-08	21.700	22.150	21.700	21.900	21.056	25,100
2022-06-07	21.950	22.100	21.800	22.000	21.152	37,131
2022-06-06	22.000	22.000	21.900	21.900	21.056	7,404
2022-06-02	21.800	21.950	21.650	21.850	21.008	47,154
2022-06-01	21.750	21.750	21.550	21.700	20.864	31,001
2022-05-31	21.700	21.750	21.700	21.750	20.912	3,000
2022-05-30	21.700	21.900	21.350	21.400	20.576	120,437
2022-05-27	21.800	21.950	21.450	21.950	21.104	14,000
2022-05-26	21.850	21.900	21.350	21.700	20.864	33,200

← NewerPage 18 of 21 · 1,222 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.