Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	40.700	40.800	38.550	39.400	39.400	272,075
2025-05-02	37.900	40.200	37.900	40.050	40.050	303,246
2025-04-30	37.700	38.800	37.500	37.550	37.550	155,023
2025-04-29	36.250	37.900	35.950	37.700	37.700	142,000
2025-04-28	36.100	36.500	36.000	36.200	36.200	81,153
2025-04-25	36.300	36.300	35.750	35.750	35.750	78,038
2025-04-24	36.700	36.800	35.650	35.650	35.650	72,200
2025-04-23	36.450	37.300	36.000	36.400	36.400	171,120
2025-04-22	38.350	39.650	35.100	35.250	35.250	1,357,025
2025-04-21	33.600	36.900	33.450	36.900	36.900	351,000
2025-04-18	31.800	33.650	31.800	33.550	33.550	114,000
2025-04-17	31.900	32.500	31.700	32.000	32.000	26,000
2025-04-16	33.250	34.500	32.450	32.500	32.500	164,000
2025-04-15	31.400	33.450	31.400	33.000	33.000	143,000
2025-04-14	30.800	32.700	30.300	30.950	30.950	211,000
2025-04-11	29.850	29.950	27.700	29.900	29.900	100,000
2025-04-10	29.550	29.850	29.500	29.850	29.850	126,000
2025-04-09	29.200	29.400	27.150	27.150	27.150	102,000
2025-04-08	30.200	31.250	30.150	30.150	30.150	171,000
2025-04-07	33.500	33.500	33.500	33.500	33.500	78,000
2025-04-02	37.800	37.800	37.100	37.200	37.200	38,000
2025-04-01	37.950	38.300	37.000	38.000	38.000	83,120
2025-03-31	37.700	37.700	35.850	35.900	35.900	195,002
2025-03-28	39.200	39.200	38.700	38.700	38.700	66,000
2025-03-27	39.200	39.600	38.650	39.500	39.500	75,000
2025-03-26	40.350	40.400	39.150	39.200	39.200	71,000
2025-03-25	40.050	40.500	39.000	40.350	40.350	157,050
2025-03-24	40.400	40.650	39.850	40.050	40.050	111,000
2025-03-21	39.300	40.300	39.300	40.050	40.050	168,531
2025-03-20	38.700	39.300	38.300	39.300	39.300	187,005
2025-03-19	37.750	38.600	37.700	38.550	38.550	199,010
2025-03-18	37.400	37.650	37.050	37.550	37.550	62,086
2025-03-17	37.400	37.500	37.000	37.000	37.000	41,000
2025-03-14	36.750	36.850	36.300	36.700	36.700	34,000
2025-03-13	37.250	37.750	36.650	36.650	36.650	109,000
2025-03-12	37.250	37.700	37.250	37.600	37.600	36,000
2025-03-11	37.850	37.850	36.800	37.100	37.100	129,314
2025-03-10	40.450	40.450	37.500	37.850	37.850	216,000
2025-03-07	40.100	41.000	39.100	39.500	39.500	228,005
2025-03-06	41.400	41.800	40.150	40.250	40.250	303,000
2025-03-05	41.400	42.700	40.950	40.950	40.950	501,144
2025-03-04	39.950	41.200	39.900	40.900	40.900	299,612
2025-03-03	39.700	41.000	39.700	39.950	39.950	130,220
2025-02-27	40.200	41.450	39.700	39.700	39.700	312,060
2025-02-26	40.900	40.900	40.150	40.200	40.200	276,000
2025-02-25	38.950	41.550	38.050	40.100	40.100	435,000
2025-02-24	39.350	39.750	39.200	39.300	39.300	63,000
2025-02-21	40.200	41.000	39.700	39.700	39.700	130,020
2025-02-20	41.800	41.800	39.900	40.650	40.650	404,200
2025-02-19	39.250	42.800	38.850	42.050	42.050	1,106,249
2025-02-18	38.000	39.250	38.000	39.000	39.000	141,205
2025-02-17	38.850	39.700	38.350	38.350	38.350	405,200
2025-02-14	38.950	39.100	38.200	38.900	38.900	199,000
2025-02-13	39.450	39.450	38.100	38.900	38.900	772,100
2025-02-12	36.950	39.500	36.500	39.300	39.300	2,276,160
2025-02-11	36.500	37.100	35.650	35.950	35.950	208,000
2025-02-10	36.100	37.350	36.100	36.400	36.400	1,035,005
2025-02-07	33.000	35.700	32.400	35.700	35.700	693,052
2025-02-06	32.900	33.500	32.500	33.000	33.000	48,185
2025-02-05	32.850	33.150	32.600	32.900	32.900	32,000

← NewerPage 7 of 21 · 1,225 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.