Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	21.850	21.950	21.750	21.850	21.008	18,001
2022-05-24	21.950	21.950	21.550	21.850	21.008	10,000
2022-05-23	21.950	21.950	21.750	21.850	21.008	5,003
2022-05-20	21.950	21.950	21.400	21.700	20.864	46,500
2022-05-19	21.250	21.650	21.050	21.650	20.816	19,000
2022-05-18	21.800	22.000	21.700	21.900	21.056	25,106
2022-05-17	21.650	21.950	21.400	21.950	21.104	39,001
2022-05-16	21.750	21.750	21.350	21.350	20.528	18,683
2022-05-13	21.400	21.550	21.200	21.450	20.624	15,351
2022-05-12	21.450	21.450	21.000	21.400	20.576	17,000
2022-05-11	21.050	21.600	20.800	21.450	20.624	32,000
2022-05-10	20.800	21.000	20.400	20.850	20.047	23,107
2022-05-09	21.650	21.700	20.900	21.250	20.431	39,143
2022-05-06	21.700	21.850	21.000	21.650	20.816	224,771
2022-05-05	21.150	21.350	20.850	21.000	20.191	32,000
2022-05-04	21.100	21.550	21.100	21.400	20.576	16,000
2022-05-03	21.750	21.750	21.750	21.750	20.912	1,000
2022-04-29	21.650	21.650	21.100	21.400	20.576	6,018
2022-04-28	21.350	21.350	20.850	21.100	20.287	15,000
2022-04-27	21.300	21.700	20.800	21.200	20.383	44,250
2022-04-26	21.450	21.450	21.050	21.350	20.528	13,052
2022-04-25	21.500	21.500	20.800	21.350	20.528	35,021
2022-04-22	21.250	21.600	21.100	21.400	20.576	15,000
2022-04-21	21.650	21.650	21.100	21.300	20.479	39,016
2022-04-20	21.750	22.000	21.400	21.650	20.816	10,001
2022-04-19	21.700	21.700	21.500	21.500	20.672	5,045
2022-04-18	21.750	21.750	21.200	21.350	20.528	14,024
2022-04-15	21.900	21.900	21.250	21.550	20.720	23,200
2022-04-14	21.500	21.600	21.300	21.450	20.624	17,000
2022-04-13	21.850	21.850	21.450	21.700	20.864	10,057
2022-04-12	21.950	21.950	21.400	21.750	20.912	12,023
2022-04-11	21.700	22.050	21.500	21.650	20.816	37,060
2022-04-08	21.700	22.100	21.700	21.900	21.056	41,297
2022-04-07	21.700	21.700	21.700	21.700	20.864	1,000
2022-04-06	21.300	21.750	21.150	21.600	20.768	32,000
2022-03-31	21.600	21.800	21.550	21.800	20.960	7,303
2022-03-30	22.000	22.050	21.500	21.900	21.056	42,000
2022-03-29	21.600	22.100	21.600	21.900	21.056	66,000
2022-03-28	21.600	21.750	21.300	21.650	20.816	37,105
2022-03-25	21.650	21.650	21.400	21.600	20.768	37,285
2022-03-24	21.450	21.650	21.400	21.500	20.672	43,078
2022-03-23	21.750	21.750	21.400	21.450	20.624	61,000
2022-03-22	21.800	21.800	21.300	21.550	20.720	82,633
2022-03-21	22.100	22.300	21.750	21.900	21.056	110,109
2022-03-18	22.600	22.600	22.100	22.400	21.537	69,300
2022-03-17	22.700	22.850	22.200	22.650	21.777	39,020
2022-03-16	22.350	22.750	22.200	22.600	21.729	17,000
2022-03-15	22.850	22.850	22.350	22.700	21.826	15,000
2022-03-14	22.650	22.950	22.550	22.800	21.922	10,000
2022-03-11	22.900	22.900	22.050	22.550	21.681	66,000
2022-03-10	22.950	22.950	22.350	22.750	21.874	39,250
2022-03-09	22.400	22.750	22.200	22.600	21.729	31,000
2022-03-08	22.650	22.950	22.650	22.750	21.874	7,115
2022-03-07	22.850	22.850	22.400	22.700	21.826	23,001
2022-03-04	22.700	22.900	22.600	22.800	21.922	21,001
2022-03-03	22.800	23.000	22.700	22.950	22.066	20,050
2022-03-02	23.100	23.100	22.700	22.950	22.066	17,000
2022-03-01	22.750	22.800	22.750	22.800	21.922	5,000
2022-02-25	23.050	23.050	22.800	22.900	22.018	6,000
2022-02-24	23.050	23.050	22.600	22.800	21.922	11,091

← NewerPage 19 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.