Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 166.00 | 169.00 | 165.50 | 168.00 | 145.73 | 126,125 |
| 2023-08-04 | 164.50 | 168.00 | 164.50 | 166.00 | 144.00 | 114,769 |
| 2023-08-02 | 169.00 | 169.00 | 164.00 | 164.00 | 142.26 | 257,746 |
| 2023-08-01 | 167.00 | 170.50 | 159.50 | 168.00 | 145.73 | 565,318 |
| 2023-07-31 | 170.00 | 172.00 | 167.00 | 169.50 | 147.03 | 126,552 |
| 2023-07-28 | 170.00 | 170.00 | 167.00 | 168.00 | 145.73 | 32,781 |
| 2023-07-27 | 171.00 | 171.00 | 166.50 | 168.50 | 146.17 | 45,366 |
| 2023-07-26 | 169.50 | 172.00 | 167.50 | 170.00 | 147.47 | 50,524 |
| 2023-07-25 | 167.00 | 175.00 | 167.00 | 169.50 | 147.03 | 106,487 |
| 2023-07-24 | 166.00 | 167.00 | 162.00 | 165.50 | 143.56 | 69,372 |
| 2023-07-21 | 166.00 | 167.00 | 164.50 | 166.00 | 144.00 | 19,099 |
| 2023-07-20 | 167.00 | 168.00 | 165.50 | 167.00 | 144.87 | 28,409 |
| 2023-07-19 | 166.50 | 168.50 | 166.00 | 167.50 | 145.30 | 47,335 |
| 2023-07-18 | 168.00 | 168.00 | 165.50 | 166.00 | 144.00 | 41,074 |
| 2023-07-17 | 165.50 | 169.00 | 164.00 | 167.50 | 145.30 | 59,660 |
| 2023-07-14 | 170.00 | 170.00 | 164.50 | 166.50 | 144.43 | 157,580 |
| 2023-07-13 | 167.00 | 170.00 | 166.50 | 168.50 | 146.17 | 91,766 |
| 2023-07-12 | 173.50 | 173.50 | 168.00 | 169.50 | 147.03 | 124,267 |
| 2023-07-11 | 173.50 | 174.00 | 171.50 | 173.00 | 150.07 | 28,099 |
| 2023-07-10 | 173.50 | 174.50 | 171.00 | 173.00 | 150.07 | 107,502 |
| 2023-07-07 | 177.00 | 177.00 | 173.00 | 174.00 | 150.94 | 119,767 |
| 2023-07-06 | 176.50 | 178.00 | 175.50 | 177.00 | 153.54 | 23,812 |
| 2023-07-05 | 176.50 | 178.00 | 174.00 | 176.00 | 152.67 | 78,443 |
| 2023-07-04 | 178.00 | 178.00 | 174.00 | 176.00 | 152.67 | 112,542 |
| 2023-07-03 | 177.00 | 179.50 | 175.50 | 177.00 | 153.54 | 99,469 |
| 2023-06-30 | 174.50 | 178.00 | 174.00 | 174.50 | 151.37 | 123,507 |
| 2023-06-29 | 177.50 | 180.00 | 174.50 | 177.00 | 153.54 | 185,305 |
| 2023-06-28 | 180.00 | 180.00 | 168.00 | 178.00 | 154.41 | 1,020,083 |
| 2023-06-27 | 278.00 | 282.50 | 277.00 | 281.50 | 137.69 | 612,776 |
| 2023-06-26 | 277.00 | 279.00 | 275.00 | 277.50 | 135.73 | 251,447 |
| 2023-06-21 | 278.00 | 279.50 | 276.50 | 278.00 | 135.98 | 258,909 |
| 2023-06-20 | 273.50 | 277.00 | 273.50 | 276.50 | 135.24 | 129,281 |
| 2023-06-19 | 279.00 | 279.00 | 274.00 | 275.50 | 134.76 | 247,941 |
| 2023-06-16 | 278.00 | 286.50 | 277.00 | 279.00 | 136.47 | 211,415 |
| 2023-06-15 | 278.00 | 278.00 | 274.50 | 276.00 | 135.00 | 101,151 |
| 2023-06-14 | 279.00 | 281.00 | 276.50 | 278.00 | 135.98 | 136,276 |
| 2023-06-13 | 282.00 | 284.00 | 274.50 | 280.00 | 136.96 | 334,273 |
| 2023-06-12 | 270.00 | 281.00 | 267.00 | 281.00 | 137.45 | 662,571 |
| 2023-06-09 | 267.00 | 271.00 | 266.50 | 268.50 | 131.33 | 88,982 |
| 2023-06-08 | 271.00 | 271.00 | 267.00 | 269.00 | 131.58 | 137,391 |
| 2023-06-07 | 271.00 | 272.50 | 268.50 | 270.00 | 132.07 | 110,839 |
| 2023-06-06 | 270.00 | 271.00 | 267.00 | 269.00 | 131.58 | 113,454 |
| 2023-06-05 | 275.00 | 277.00 | 271.00 | 273.50 | 133.78 | 156,085 |
| 2023-06-02 | 274.50 | 278.50 | 270.50 | 272.50 | 133.29 | 166,638 |
| 2023-06-01 | 268.00 | 272.50 | 267.00 | 272.50 | 133.29 | 238,799 |
| 2023-05-31 | 265.00 | 268.00 | 265.00 | 266.50 | 130.35 | 59,868 |
| 2023-05-30 | 265.50 | 269.50 | 264.50 | 265.50 | 129.86 | 99,754 |
| 2023-05-29 | 266.00 | 271.50 | 266.00 | 269.00 | 131.58 | 122,146 |
| 2023-05-26 | 270.00 | 273.00 | 265.50 | 267.00 | 130.60 | 151,550 |
| 2023-05-25 | 270.00 | 273.00 | 265.50 | 268.00 | 131.09 | 109,319 |
| 2023-05-24 | 265.00 | 273.50 | 262.50 | 268.00 | 131.09 | 226,222 |
| 2023-05-23 | 260.00 | 262.00 | 257.00 | 260.50 | 127.42 | 130,083 |
| 2023-05-22 | 260.00 | 262.50 | 256.00 | 260.00 | 127.17 | 134,128 |
| 2023-05-19 | 259.00 | 262.00 | 256.00 | 259.50 | 126.93 | 169,562 |
| 2023-05-18 | 260.00 | 260.00 | 254.50 | 259.50 | 126.93 | 172,944 |
| 2023-05-17 | 260.00 | 260.00 | 256.50 | 258.50 | 126.44 | 129,741 |
| 2023-05-16 | 260.00 | 264.00 | 258.00 | 260.00 | 127.17 | 143,379 |
| 2023-05-15 | 262.00 | 265.00 | 258.50 | 262.50 | 128.40 | 159,991 |
| 2023-05-12 | 261.50 | 262.50 | 259.50 | 261.50 | 127.91 | 87,768 |
| 2023-05-11 | 263.00 | 267.00 | 260.00 | 262.00 | 128.15 | 111,992 |
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.