Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 209.50 | 211.00 | 208.50 | 210.00 | 182.17 | 86,702 |
| 2024-05-03 | 210.00 | 212.00 | 207.50 | 208.00 | 180.43 | 131,002 |
| 2024-05-02 | 208.00 | 210.50 | 206.50 | 208.50 | 180.86 | 129,144 |
| 2024-04-30 | 210.00 | 212.50 | 207.00 | 209.50 | 181.73 | 148,355 |
| 2024-04-29 | 215.00 | 216.00 | 210.50 | 212.00 | 183.90 | 100,706 |
| 2024-04-26 | 211.00 | 216.00 | 211.00 | 214.50 | 186.07 | 155,160 |
| 2024-04-25 | 214.00 | 214.00 | 208.50 | 210.00 | 182.17 | 82,119 |
| 2024-04-24 | 208.00 | 215.50 | 206.50 | 214.00 | 185.64 | 247,458 |
| 2024-04-23 | 208.00 | 211.00 | 202.50 | 205.50 | 178.26 | 194,951 |
| 2024-04-22 | 205.00 | 213.00 | 204.50 | 207.50 | 180.00 | 206,156 |
| 2024-04-19 | 215.00 | 215.00 | 199.00 | 207.50 | 180.00 | 559,754 |
| 2024-04-18 | 216.00 | 221.00 | 215.00 | 216.50 | 187.80 | 181,014 |
| 2024-04-17 | 220.50 | 223.50 | 215.00 | 218.00 | 189.11 | 424,098 |
| 2024-04-16 | 226.00 | 227.50 | 216.00 | 217.50 | 188.67 | 542,669 |
| 2024-04-15 | 228.00 | 232.50 | 225.00 | 227.50 | 197.35 | 255,773 |
| 2024-04-12 | 226.00 | 236.00 | 226.00 | 231.00 | 200.38 | 653,754 |
| 2024-04-11 | 229.00 | 229.00 | 214.00 | 224.50 | 194.74 | 747,346 |
| 2024-04-10 | 235.00 | 243.00 | 228.00 | 230.00 | 199.52 | 1,406,880 |
| 2024-04-09 | 221.00 | 239.00 | 216.50 | 232.50 | 201.68 | 1,346,820 |
| 2024-04-08 | 202.50 | 220.00 | 201.50 | 218.50 | 189.54 | 938,453 |
| 2024-04-03 | 192.00 | 202.50 | 189.00 | 202.50 | 175.66 | 718,652 |
| 2024-04-02 | 180.00 | 196.00 | 179.50 | 192.00 | 166.55 | 895,149 |
| 2024-04-01 | 179.00 | 181.50 | 178.00 | 179.50 | 155.71 | 160,965 |
| 2024-03-29 | 180.50 | 181.00 | 177.50 | 179.00 | 155.27 | 55,068 |
| 2024-03-28 | 179.00 | 181.00 | 178.00 | 180.50 | 156.58 | 86,938 |
| 2024-03-27 | 180.00 | 180.00 | 177.50 | 178.00 | 154.41 | 31,128 |
| 2024-03-26 | 180.00 | 180.50 | 177.50 | 179.00 | 155.27 | 55,464 |
| 2024-03-25 | 181.00 | 181.00 | 181.00 | 181.00 | 157.01 | 0 |
| 2024-03-22 | 183.00 | 184.00 | 181.00 | 181.00 | 157.01 | 56,749 |
| 2024-03-21 | 183.50 | 184.50 | 180.50 | 183.00 | 158.74 | 84,728 |
| 2024-03-20 | 181.00 | 183.50 | 180.00 | 182.00 | 157.88 | 76,538 |
| 2024-03-19 | 178.00 | 181.00 | 178.00 | 181.00 | 157.01 | 111,600 |
| 2024-03-18 | 177.00 | 178.00 | 175.00 | 178.00 | 154.41 | 50,299 |
| 2024-03-15 | 178.00 | 178.00 | 175.50 | 177.00 | 153.54 | 48,089 |
| 2024-03-14 | 176.00 | 178.50 | 175.00 | 178.00 | 154.41 | 41,026 |
| 2024-03-13 | 182.00 | 182.00 | 176.00 | 178.00 | 154.41 | 63,827 |
| 2024-03-12 | 175.50 | 180.50 | 175.50 | 180.50 | 156.58 | 129,031 |
| 2024-03-11 | 178.00 | 178.00 | 173.50 | 175.50 | 152.24 | 183,849 |
| 2024-03-08 | 187.00 | 189.00 | 175.00 | 177.00 | 153.54 | 746,203 |
| 2024-03-07 | 184.00 | 190.00 | 184.00 | 187.00 | 162.21 | 215,936 |
| 2024-03-06 | 185.00 | 185.50 | 182.50 | 182.50 | 158.31 | 171,486 |
| 2024-03-05 | 189.50 | 189.50 | 183.50 | 188.00 | 163.08 | 275,145 |
| 2024-03-04 | 189.00 | 189.50 | 186.50 | 188.50 | 163.52 | 155,205 |
| 2024-03-01 | 188.50 | 189.00 | 186.00 | 187.00 | 162.21 | 108,427 |
| 2024-02-29 | 182.50 | 190.00 | 180.00 | 186.50 | 161.78 | 366,218 |
| 2024-02-27 | 185.00 | 186.50 | 179.50 | 182.00 | 157.88 | 267,845 |
| 2024-02-26 | 182.00 | 188.00 | 182.00 | 186.00 | 161.35 | 382,023 |
| 2024-02-23 | 183.00 | 183.00 | 180.00 | 182.00 | 157.88 | 93,743 |
| 2024-02-22 | 179.50 | 184.50 | 179.00 | 183.50 | 159.18 | 187,292 |
| 2024-02-21 | 176.00 | 180.00 | 176.00 | 179.50 | 155.71 | 278,248 |
| 2024-02-20 | 175.50 | 178.00 | 173.50 | 174.00 | 150.94 | 97,258 |
| 2024-02-19 | 173.00 | 177.50 | 170.00 | 176.00 | 152.67 | 152,080 |
| 2024-02-16 | 173.50 | 173.50 | 169.50 | 173.00 | 150.07 | 176,693 |
| 2024-02-15 | 180.00 | 180.00 | 170.00 | 173.50 | 150.50 | 374,484 |
| 2024-02-05 | 185.00 | 185.50 | 177.00 | 180.50 | 156.58 | 347,248 |
| 2024-02-02 | 188.00 | 190.00 | 183.00 | 186.00 | 161.35 | 452,310 |
| 2024-02-01 | 175.00 | 187.50 | 174.50 | 186.00 | 161.35 | 655,821 |
| 2024-01-31 | 175.00 | 176.00 | 173.50 | 173.50 | 150.50 | 172,040 |
| 2024-01-30 | 172.00 | 176.50 | 171.50 | 175.50 | 152.24 | 523,553 |
| 2024-01-29 | 170.00 | 174.00 | 168.50 | 171.00 | 148.34 | 272,986 |
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.