Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.800	33.600	32.100	32.900	32.900	58,000
2025-02-03	32.100	32.950	32.100	32.950	32.950	19,050
2025-01-22	31.800	32.650	31.700	32.650	32.650	27,000
2025-01-21	32.500	32.500	32.000	32.000	32.000	12,000
2025-01-20	32.150	32.300	31.600	32.300	32.300	12,000
2025-01-17	32.200	33.050	31.500	32.300	32.300	36,000
2025-01-16	31.150	32.450	31.150	32.450	32.450	43,000
2025-01-15	31.900	31.950	31.700	31.800	31.800	13,000
2025-01-14	32.000	32.100	31.000	31.850	31.850	75,000
2025-01-13	33.200	33.200	31.550	31.650	31.650	51,000
2025-01-10	33.800	33.900	33.050	33.250	33.250	70,000
2025-01-09	35.500	35.900	33.750	33.750	33.750	106,000
2025-01-08	35.100	36.800	34.900	35.500	35.500	153,000
2025-01-07	34.600	37.800	34.600	35.150	35.150	519,000
2025-01-06	35.150	35.400	34.400	34.400	34.400	54,000
2025-01-03	35.200	36.500	35.050	35.050	35.050	135,000
2025-01-02	34.200	34.500	34.000	34.050	34.050	9,000
2024-12-31	34.000	35.800	33.700	35.800	35.800	15,000
2024-12-30	34.600	34.900	34.250	34.250	34.250	7,000
2024-12-27	35.500	35.500	34.200	34.600	34.600	31,000
2024-12-26	35.600	35.650	34.900	34.950	34.950	52,000
2024-12-25	34.700	37.000	34.700	35.200	35.200	288,000
2024-12-24	35.100	35.700	34.250	34.500	34.500	117,000
2024-12-23	37.000	37.000	34.450	34.450	34.450	485,000
2024-12-20	32.700	35.750	32.700	35.750	35.750	286,000
2024-12-19	33.400	34.350	32.100	32.500	32.500	155,000
2024-12-18	31.000	33.100	30.450	33.100	33.100	74,000
2024-12-17	30.900	31.500	30.900	31.200	31.200	25,000
2024-12-16	31.900	32.200	30.400	30.900	30.900	52,000
2024-12-13	32.400	32.650	31.700	31.750	31.750	45,000
2024-12-12	34.600	34.600	32.550	32.900	32.900	68,000
2024-12-11	32.200	33.200	32.100	33.200	33.200	80,000
2024-12-10	34.050	34.600	31.950	32.300	32.300	285,000
2024-12-09	35.550	35.550	34.100	34.100	34.100	75,000
2024-12-06	35.400	35.700	35.200	35.450	35.450	22,000
2024-12-05	36.200	36.900	35.300	35.300	35.300	68,000
2024-12-04	34.550	36.050	34.500	35.900	35.900	113,000
2024-12-03	34.500	36.000	34.400	34.400	34.400	112,000
2024-12-02	33.450	34.100	33.450	33.500	33.500	50,000
2024-11-29	33.900	33.900	33.000	33.300	33.300	19,000
2024-11-28	33.300	33.500	32.500	32.900	32.900	81,000
2024-11-27	34.400	34.500	33.150	33.150	33.150	106,000
2024-11-26	34.450	34.700	34.250	34.300	34.300	47,000
2024-11-25	33.900	34.650	33.550	34.400	34.400	83,000
2024-11-22	34.000	34.700	33.550	33.550	33.550	78,000
2024-11-21	34.200	34.300	33.500	33.850	33.850	82,000
2024-11-20	34.850	34.900	34.150	34.200	34.200	72,915
2024-11-19	34.050	35.350	34.050	34.850	34.850	120,000
2024-11-18	35.150	35.150	34.000	34.000	34.000	159,000
2024-11-15	35.900	36.550	35.100	35.150	35.150	239,000
2024-11-14	38.000	38.000	36.250	36.250	36.250	140,000
2024-11-13	37.150	38.150	37.100	37.800	37.800	105,000
2024-11-12	38.200	38.200	37.100	37.100	37.100	195,000
2024-11-11	38.750	38.750	37.650	37.700	37.700	183,000
2024-11-08	38.000	38.300	37.250	37.250	37.250	393,000
2024-11-07	40.500	40.550	37.500	37.650	37.650	1,573,000
2024-11-06	41.700	42.900	41.650	41.650	41.650	173,000
2024-11-05	41.800	43.300	41.550	41.700	41.700	257,000
2024-11-04	43.100	43.650	40.400	41.000	41.000	486,000
2024-11-01	40.100	44.350	40.100	43.050	43.050	785,000

← NewerPage 8 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.