Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 167.00 | 168.50 | 163.50 | 166.00 | 151.28 | 94,000 |
| 2024-07-31 | 158.50 | 171.50 | 158.50 | 164.50 | 149.92 | 238,000 |
| 2024-07-30 | 156.50 | 160.00 | 156.50 | 159.50 | 145.36 | 77,000 |
| 2024-07-29 | 164.50 | 164.50 | 159.00 | 159.00 | 144.90 | 187,000 |
| 2024-07-26 | 160.00 | 165.00 | 159.00 | 165.00 | 150.37 | 128,000 |
| 2024-07-23 | 164.00 | 165.00 | 164.00 | 164.50 | 149.92 | 73,000 |
| 2024-07-22 | 166.50 | 167.00 | 162.00 | 162.00 | 147.64 | 256,000 |
| 2024-07-19 | 170.50 | 170.50 | 168.00 | 168.50 | 153.56 | 205,000 |
| 2024-07-18 | 172.00 | 172.50 | 170.00 | 171.00 | 155.84 | 171,000 |
| 2024-07-17 | 172.50 | 176.00 | 172.50 | 173.50 | 158.12 | 108,000 |
| 2024-07-16 | 173.50 | 174.00 | 173.00 | 173.00 | 157.66 | 67,000 |
| 2024-07-15 | 172.50 | 174.50 | 172.00 | 172.00 | 156.75 | 119,000 |
| 2024-07-12 | 174.50 | 174.50 | 171.50 | 172.50 | 157.21 | 191,000 |
| 2024-07-11 | 178.50 | 179.00 | 172.50 | 174.50 | 159.03 | 443,000 |
| 2024-07-10 | 180.00 | 182.00 | 177.00 | 178.00 | 162.22 | 480,000 |
| 2024-07-09 | 186.00 | 186.00 | 182.50 | 184.00 | 167.69 | 252,000 |
| 2024-07-08 | 191.00 | 192.00 | 185.00 | 186.00 | 169.51 | 268,000 |
| 2024-07-05 | 185.50 | 190.00 | 184.00 | 190.00 | 173.16 | 498,000 |
| 2024-07-04 | 186.00 | 186.00 | 184.50 | 184.50 | 168.14 | 229,000 |
| 2024-07-03 | 187.00 | 187.00 | 184.50 | 185.50 | 169.05 | 150,000 |
| 2024-07-02 | 188.00 | 188.00 | 184.50 | 185.50 | 169.05 | 302,000 |
| 2024-07-01 | 184.50 | 189.50 | 184.50 | 188.00 | 171.33 | 460,000 |
| 2024-06-28 | 192.50 | 193.50 | 191.50 | 192.50 | 166.99 | 666,000 |
| 2024-06-27 | 193.00 | 193.00 | 190.50 | 192.00 | 166.55 | 235,000 |
| 2024-06-26 | 188.50 | 196.50 | 188.50 | 193.00 | 167.42 | 443,000 |
| 2024-06-25 | 188.50 | 188.50 | 186.00 | 187.50 | 162.65 | 172,000 |
| 2024-06-24 | 191.50 | 191.50 | 188.00 | 188.50 | 163.52 | 350,000 |
| 2024-06-21 | 189.50 | 192.00 | 188.50 | 190.50 | 165.25 | 315,000 |
| 2024-06-20 | 188.00 | 189.50 | 186.50 | 189.50 | 164.38 | 208,000 |
| 2024-06-19 | 185.00 | 193.00 | 185.00 | 189.00 | 163.95 | 683,000 |
| 2024-06-18 | 184.00 | 184.50 | 183.00 | 184.50 | 160.05 | 266,000 |
| 2024-06-17 | 182.50 | 185.00 | 182.50 | 184.00 | 159.61 | 318,000 |
| 2024-06-14 | 186.00 | 187.00 | 182.00 | 184.00 | 159.61 | 741,000 |
| 2024-06-13 | 191.50 | 191.50 | 186.00 | 186.50 | 161.78 | 895,000 |
| 2024-06-12 | 189.50 | 195.00 | 185.00 | 192.00 | 166.55 | 2,001,000 |
| 2024-06-11 | 209.00 | 211.00 | 205.00 | 205.00 | 177.83 | 390,264 |
| 2024-06-07 | 203.00 | 210.00 | 202.50 | 207.50 | 180.00 | 247,139 |
| 2024-06-06 | 194.00 | 204.50 | 192.50 | 201.00 | 174.36 | 398,629 |
| 2024-06-05 | 191.00 | 193.00 | 189.50 | 193.00 | 167.42 | 108,443 |
| 2024-06-04 | 188.00 | 191.00 | 188.00 | 191.00 | 165.68 | 99,908 |
| 2024-06-03 | 187.50 | 191.50 | 186.00 | 189.50 | 164.38 | 214,189 |
| 2024-05-31 | 189.00 | 189.50 | 185.00 | 185.50 | 160.91 | 260,714 |
| 2024-05-30 | 190.00 | 190.50 | 185.50 | 188.50 | 163.52 | 139,851 |
| 2024-05-29 | 195.00 | 195.00 | 189.00 | 191.00 | 165.68 | 267,494 |
| 2024-05-28 | 200.00 | 200.00 | 192.00 | 195.00 | 169.15 | 252,482 |
| 2024-05-27 | 203.00 | 203.50 | 197.00 | 200.00 | 173.49 | 162,268 |
| 2024-05-24 | 202.00 | 203.50 | 196.50 | 203.00 | 176.09 | 152,619 |
| 2024-05-23 | 203.00 | 204.00 | 201.50 | 203.00 | 176.09 | 75,145 |
| 2024-05-22 | 205.00 | 205.00 | 201.00 | 202.00 | 175.23 | 183,797 |
| 2024-05-21 | 207.00 | 209.00 | 201.00 | 204.50 | 177.39 | 227,763 |
| 2024-05-20 | 212.50 | 214.50 | 207.00 | 209.50 | 181.73 | 144,071 |
| 2024-05-17 | 216.50 | 217.00 | 214.50 | 214.50 | 186.07 | 58,556 |
| 2024-05-16 | 217.50 | 221.50 | 215.00 | 217.00 | 188.24 | 194,567 |
| 2024-05-15 | 212.00 | 218.50 | 212.00 | 217.50 | 188.67 | 116,488 |
| 2024-05-14 | 216.00 | 217.00 | 210.50 | 214.00 | 185.64 | 103,626 |
| 2024-05-13 | 217.00 | 220.00 | 213.00 | 213.00 | 184.77 | 119,059 |
| 2024-05-10 | 217.00 | 220.00 | 215.00 | 219.00 | 189.97 | 140,713 |
| 2024-05-09 | 220.00 | 224.00 | 214.00 | 217.50 | 188.67 | 370,228 |
| 2024-05-08 | 220.50 | 227.50 | 218.00 | 222.00 | 192.58 | 284,945 |
| 2024-05-07 | 210.00 | 222.00 | 209.50 | 217.50 | 188.67 | 349,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 8.5000 TWD |
| 2025-06-20 | 8.0000 TWD |
| 2024-07-01 | 9.2705 TWD |
| 2023-06-28 | 28.6711 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.