Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 169.00 | 170.00 | 167.50 | 169.00 | 146.60 | 87,751 |
| 2024-01-25 | 169.00 | 170.00 | 167.50 | 169.00 | 146.60 | 75,563 |
| 2024-01-24 | 170.00 | 170.00 | 168.00 | 169.00 | 146.60 | 55,332 |
| 2024-01-23 | 170.00 | 170.50 | 167.00 | 170.00 | 147.47 | 141,329 |
| 2024-01-22 | 165.50 | 168.50 | 165.00 | 168.50 | 146.17 | 126,607 |
| 2024-01-19 | 164.50 | 165.50 | 163.00 | 165.00 | 143.13 | 32,598 |
| 2024-01-18 | 162.50 | 163.50 | 161.00 | 163.50 | 141.83 | 33,066 |
| 2024-01-17 | 163.50 | 164.50 | 161.50 | 163.50 | 141.83 | 68,515 |
| 2024-01-16 | 167.00 | 167.00 | 165.00 | 165.50 | 143.56 | 51,773 |
| 2024-01-15 | 166.00 | 166.00 | 166.00 | 166.00 | 144.00 | 0 |
| 2024-01-12 | 166.00 | 166.00 | 164.50 | 166.00 | 144.00 | 52,852 |
| 2024-01-11 | 166.50 | 167.00 | 165.00 | 166.00 | 144.00 | 82,798 |
| 2024-01-10 | 169.50 | 170.00 | 165.00 | 166.50 | 144.43 | 119,931 |
| 2024-01-09 | 168.00 | 170.50 | 167.00 | 169.00 | 146.60 | 109,443 |
| 2024-01-08 | 166.00 | 167.00 | 164.50 | 165.50 | 143.56 | 62,411 |
| 2024-01-05 | 165.00 | 166.00 | 164.00 | 165.50 | 143.56 | 43,133 |
| 2024-01-04 | 165.00 | 166.50 | 164.50 | 165.50 | 143.56 | 31,382 |
| 2024-01-03 | 164.50 | 168.00 | 163.00 | 166.50 | 144.43 | 164,262 |
| 2024-01-02 | 162.50 | 165.00 | 162.00 | 164.00 | 142.26 | 110,506 |
| 2023-12-29 | 163.00 | 163.00 | 161.00 | 162.50 | 140.96 | 27,605 |
| 2023-12-28 | 161.00 | 164.00 | 161.00 | 162.00 | 140.53 | 114,430 |
| 2023-12-27 | 163.00 | 164.00 | 160.50 | 162.50 | 140.96 | 134,688 |
| 2023-12-26 | 164.00 | 164.00 | 162.00 | 163.00 | 141.40 | 65,056 |
| 2023-12-25 | 163.00 | 164.50 | 162.00 | 162.50 | 140.96 | 131,787 |
| 2023-12-22 | 165.00 | 165.00 | 162.00 | 163.50 | 141.83 | 96,153 |
| 2023-12-21 | 165.00 | 167.00 | 162.00 | 163.50 | 141.83 | 159,161 |
| 2023-12-20 | 170.00 | 170.50 | 164.00 | 167.50 | 145.30 | 211,818 |
| 2023-12-19 | 172.00 | 172.00 | 167.00 | 168.50 | 146.17 | 104,654 |
| 2023-12-18 | 169.00 | 169.00 | 165.50 | 167.00 | 144.87 | 178,195 |
| 2023-12-15 | 174.00 | 174.00 | 168.50 | 170.00 | 147.47 | 223,244 |
| 2023-12-14 | 172.00 | 174.50 | 169.50 | 173.00 | 150.07 | 306,740 |
| 2023-12-13 | 168.00 | 172.00 | 167.00 | 171.00 | 148.34 | 372,179 |
| 2023-12-12 | 165.50 | 168.50 | 163.50 | 168.50 | 146.17 | 265,901 |
| 2023-12-11 | 166.50 | 167.50 | 163.00 | 164.50 | 142.70 | 182,191 |
| 2023-12-08 | 163.00 | 167.50 | 162.00 | 166.50 | 144.43 | 398,328 |
| 2023-12-07 | 161.00 | 163.00 | 160.50 | 161.50 | 140.09 | 106,758 |
| 2023-12-06 | 161.00 | 163.00 | 160.50 | 162.50 | 140.96 | 84,725 |
| 2023-12-05 | 163.50 | 164.00 | 160.00 | 162.00 | 140.53 | 248,586 |
| 2023-12-04 | 164.00 | 165.50 | 162.00 | 163.50 | 141.83 | 207,894 |
| 2023-12-01 | 159.00 | 166.00 | 157.50 | 166.00 | 144.00 | 353,907 |
| 2023-11-30 | 160.00 | 160.50 | 156.50 | 159.00 | 137.93 | 120,522 |
| 2023-11-29 | 159.50 | 164.00 | 155.50 | 159.00 | 137.93 | 289,969 |
| 2023-11-28 | 149.00 | 158.50 | 148.50 | 156.50 | 135.76 | 235,355 |
| 2023-11-27 | 148.50 | 149.00 | 147.50 | 148.50 | 128.82 | 38,193 |
| 2023-11-24 | 149.00 | 149.50 | 147.00 | 148.00 | 128.38 | 57,580 |
| 2023-11-23 | 149.00 | 149.50 | 147.50 | 149.00 | 129.25 | 74,819 |
| 2023-11-22 | 149.00 | 150.00 | 146.50 | 149.00 | 129.25 | 70,639 |
| 2023-11-21 | 150.00 | 150.00 | 146.50 | 149.00 | 129.25 | 109,738 |
| 2023-11-20 | 150.50 | 151.00 | 147.50 | 149.50 | 129.68 | 141,647 |
| 2023-11-17 | 146.00 | 150.00 | 146.00 | 150.00 | 130.12 | 155,019 |
| 2023-11-16 | 145.00 | 147.00 | 143.00 | 147.00 | 127.52 | 106,360 |
| 2023-11-15 | 140.50 | 144.00 | 140.50 | 142.50 | 123.61 | 32,974 |
| 2023-11-14 | 142.50 | 142.50 | 139.00 | 141.50 | 122.75 | 42,760 |
| 2023-11-13 | 145.00 | 145.00 | 140.00 | 141.00 | 122.31 | 47,144 |
| 2023-11-10 | 148.00 | 148.00 | 142.50 | 143.50 | 124.48 | 87,716 |
| 2023-11-09 | 143.50 | 149.50 | 143.50 | 146.50 | 127.08 | 127,805 |
| 2023-11-08 | 143.50 | 144.00 | 142.00 | 142.50 | 123.61 | 37,079 |
| 2023-11-07 | 144.00 | 144.50 | 142.50 | 142.50 | 123.61 | 37,441 |
| 2023-11-06 | 143.00 | 143.50 | 141.00 | 142.00 | 123.18 | 43,968 |
| 2023-11-03 | 139.50 | 143.00 | 136.00 | 143.00 | 124.05 | 98,658 |
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.