Juic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	41.750	41.750	41.750	41.750	41.750	0
2024-10-30	41.300	43.450	41.300	41.750	41.750	588,000
2024-10-29	43.700	46.300	41.300	41.300	41.300	2,638,000
2024-10-28	44.250	46.450	42.700	43.600	43.600	3,919,000
2024-10-25	42.500	43.000	41.800	42.250	42.250	454,000
2024-10-24	41.250	44.700	41.000	42.950	42.950	1,521,000
2024-10-23	41.450	41.450	40.600	40.900	40.900	220,000
2024-10-22	41.900	42.050	40.500	41.150	41.150	397,000
2024-10-21	40.450	41.800	40.200	41.650	41.650	413,000
2024-10-18	40.350	41.900	39.050	40.500	40.500	954,000
2024-10-17	39.350	40.500	39.250	39.650	39.650	243,000
2024-10-16	39.300	39.700	38.700	38.950	38.950	387,000
2024-10-15	37.550	40.800	37.550	39.650	39.650	1,931,000
2024-10-14	36.700	37.550	36.650	37.100	37.100	83,000
2024-10-11	37.800	37.800	36.650	36.650	36.650	139,000
2024-10-09	39.500	39.500	37.200	37.200	37.200	177,000
2024-10-08	39.000	39.450	37.600	38.700	38.700	184,000
2024-10-07	37.650	39.400	37.650	39.000	39.000	174,000
2024-10-04	38.600	38.650	37.200	37.500	37.500	200,000
2024-10-03	38.400	38.400	38.400	38.400	38.400	0
2024-10-02	38.400	38.400	38.400	38.400	38.400	0
2024-10-01	39.800	39.800	38.050	38.400	38.400	142,000
2024-09-30	38.900	39.450	38.300	38.600	38.600	291,000
2024-09-27	41.250	41.950	39.450	39.450	39.450	757,000
2024-09-26	41.550	41.950	40.950	40.950	40.950	362,000
2024-09-25	41.600	43.050	41.100	41.200	41.200	622,000
2024-09-24	43.350	43.700	41.100	41.450	41.450	820,000
2024-09-23	41.850	45.000	41.400	43.900	43.900	2,314,000
2024-09-20	40.900	43.600	40.900	41.750	41.750	1,302,000
2024-09-19	38.900	42.300	38.550	40.750	40.750	1,259,000
2024-09-18	39.950	40.250	38.500	38.500	38.500	439,000
2024-09-16	40.500	41.700	39.500	39.800	39.800	814,000
2024-09-13	39.950	43.150	39.700	40.650	40.650	2,530,000
2024-09-12	39.400	39.850	38.350	39.250	39.250	556,000
2024-09-11	37.850	40.100	37.500	39.200	39.200	1,311,000
2024-09-10	42.850	43.000	37.800	37.800	37.800	1,808,000
2024-09-09	41.750	42.900	40.600	42.000	42.000	2,122,000
2024-09-06	47.600	48.200	42.750	42.750	42.750	4,297,000
2024-09-05	44.000	47.500	42.850	47.500	47.500	4,556,000
2024-09-04	44.500	44.650	40.550	43.200	43.200	5,792,000
2024-09-03	41.900	44.200	41.900	44.200	44.200	2,211,000
2024-09-02	38.450	40.200	37.050	40.200	40.200	1,987,000
2024-08-30	33.300	36.550	33.300	36.550	36.550	1,709,000
2024-08-29	33.350	33.600	33.200	33.250	33.250	43,000
2024-08-28	33.300	33.750	33.300	33.550	33.550	56,000
2024-08-27	33.500	33.950	33.400	33.800	33.800	57,000
2024-08-26	33.750	33.850	33.500	33.500	33.500	48,000
2024-08-23	33.700	34.150	33.600	33.700	33.700	87,000
2024-08-22	33.850	34.450	33.600	34.400	34.400	79,000
2024-08-21	33.700	34.600	33.600	33.850	33.850	94,000
2024-08-20	33.800	34.850	33.450	33.700	33.700	234,000
2024-08-19	33.750	33.950	33.200	33.300	33.300	133,000
2024-08-16	32.950	33.350	32.750	32.750	32.750	47,000
2024-08-15	31.150	33.300	31.100	32.450	32.450	198,000
2024-08-14	33.000	33.400	32.000	32.200	32.200	79,000
2024-08-13	32.200	32.750	32.150	32.450	32.450	32,000
2024-08-12	34.600	34.600	32.500	32.700	32.700	182,000
2024-08-09	32.050	33.100	31.850	31.850	31.850	54,000
2024-08-08	31.800	33.750	31.100	31.800	31.800	187,000
2024-08-07	31.500	31.600	31.200	31.600	31.600	54,000

← NewerPage 9 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.