Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 218.00 | 226.50 | 218.00 | 222.00 | 108.59 | 253,793 |
| 2023-02-07 | 213.00 | 216.00 | 210.00 | 216.00 | 105.65 | 79,544 |
| 2023-02-06 | 212.00 | 212.00 | 209.50 | 210.00 | 102.72 | 28,228 |
| 2023-02-03 | 214.00 | 214.50 | 211.00 | 213.00 | 104.18 | 30,281 |
| 2023-02-02 | 214.00 | 214.00 | 210.00 | 213.00 | 104.18 | 57,542 |
| 2023-02-01 | 213.00 | 214.00 | 210.00 | 212.00 | 103.70 | 38,712 |
| 2023-01-31 | 218.00 | 218.00 | 210.50 | 213.00 | 104.18 | 39,199 |
| 2023-01-30 | 215.00 | 218.00 | 214.50 | 216.00 | 105.65 | 18,508 |
| 2023-01-17 | 218.50 | 218.50 | 212.00 | 213.00 | 104.18 | 63,602 |
| 2023-01-16 | 216.00 | 220.00 | 212.00 | 218.50 | 106.87 | 66,953 |
| 2023-01-13 | 219.00 | 220.00 | 213.00 | 215.00 | 105.16 | 43,197 |
| 2023-01-12 | 220.00 | 224.00 | 215.50 | 216.50 | 105.90 | 110,175 |
| 2023-01-11 | 215.00 | 221.50 | 215.00 | 218.50 | 106.87 | 165,777 |
| 2023-01-10 | 215.00 | 215.00 | 211.50 | 214.00 | 104.67 | 69,012 |
| 2023-01-09 | 210.00 | 220.50 | 210.00 | 216.00 | 105.65 | 161,308 |
| 2023-01-06 | 209.00 | 210.00 | 207.50 | 208.00 | 101.74 | 38,181 |
| 2023-01-05 | 212.00 | 214.00 | 210.00 | 211.50 | 103.45 | 59,087 |
| 2023-01-04 | 199.50 | 218.50 | 199.50 | 213.00 | 104.18 | 208,258 |
| 2023-01-03 | 200.50 | 200.50 | 198.00 | 198.00 | 96.848 | 12,981 |
| 2022-12-30 | 198.50 | 200.00 | 198.00 | 199.50 | 97.581 | 27,568 |
| 2022-12-29 | 198.00 | 200.00 | 194.00 | 200.00 | 97.826 | 44,304 |
| 2022-12-28 | 201.00 | 202.00 | 199.00 | 200.50 | 98.071 | 58,882 |
| 2022-12-27 | 201.00 | 205.00 | 200.50 | 201.00 | 98.315 | 25,209 |
| 2022-12-26 | 203.00 | 203.00 | 199.50 | 201.00 | 98.315 | 7,379 |
| 2022-12-23 | 203.50 | 203.50 | 199.50 | 200.50 | 98.071 | 50,978 |
| 2022-12-22 | 204.00 | 205.00 | 203.00 | 204.50 | 100.03 | 4,977 |
| 2022-12-21 | 201.50 | 204.00 | 201.00 | 203.50 | 99.538 | 17,731 |
| 2022-12-20 | 206.00 | 206.50 | 201.00 | 203.50 | 99.538 | 19,335 |
| 2022-12-19 | 205.50 | 206.00 | 203.00 | 204.00 | 99.783 | 3,249 |
| 2022-12-16 | 205.00 | 207.50 | 203.00 | 205.00 | 100.27 | 19,327 |
| 2022-12-15 | 205.00 | 210.00 | 205.00 | 207.50 | 101.49 | 31,312 |
| 2022-12-14 | 206.00 | 207.00 | 203.50 | 205.00 | 100.27 | 6,164 |
| 2022-12-13 | 202.50 | 205.00 | 202.50 | 204.00 | 99.783 | 6,801 |
| 2022-12-12 | 202.00 | 206.00 | 201.50 | 206.00 | 100.76 | 25,584 |
| 2022-12-09 | 205.50 | 206.00 | 204.00 | 204.50 | 100.03 | 32,767 |
| 2022-12-08 | 202.00 | 211.00 | 201.50 | 209.00 | 102.23 | 30,442 |
| 2022-12-07 | 211.00 | 212.50 | 203.00 | 204.00 | 99.783 | 83,549 |
| 2022-12-06 | 212.00 | 217.00 | 211.50 | 211.50 | 103.45 | 29,011 |
| 2022-12-05 | 211.50 | 212.00 | 210.00 | 211.50 | 103.45 | 34,244 |
| 2022-12-02 | 214.00 | 215.00 | 212.00 | 213.00 | 104.18 | 39,664 |
| 2022-12-01 | 215.00 | 218.00 | 213.00 | 214.00 | 104.67 | 34,634 |
| 2022-11-30 | 212.50 | 216.00 | 212.00 | 213.00 | 104.18 | 39,895 |
| 2022-11-29 | 211.00 | 215.50 | 202.00 | 214.00 | 104.67 | 48,263 |
| 2022-11-28 | 216.50 | 217.50 | 212.50 | 212.50 | 103.94 | 16,567 |
| 2022-11-25 | 219.50 | 221.00 | 212.00 | 217.00 | 106.14 | 46,724 |
| 2022-11-24 | 216.00 | 217.00 | 210.50 | 212.00 | 103.70 | 77,042 |
| 2022-11-23 | 203.00 | 218.50 | 203.00 | 216.00 | 105.65 | 94,990 |
| 2022-11-22 | 202.50 | 202.50 | 201.00 | 202.50 | 99.049 | 29,580 |
| 2022-11-21 | 200.00 | 204.00 | 200.00 | 204.00 | 99.783 | 27,589 |
| 2022-11-18 | 210.00 | 210.00 | 201.50 | 202.00 | 98.804 | 30,370 |
| 2022-11-17 | 203.00 | 210.00 | 202.00 | 210.00 | 102.72 | 31,853 |
| 2022-11-16 | 203.00 | 204.00 | 202.00 | 204.00 | 99.783 | 14,427 |
| 2022-11-15 | 203.00 | 207.50 | 199.00 | 202.00 | 98.804 | 84,394 |
| 2022-11-14 | 201.00 | 202.50 | 199.00 | 202.00 | 98.804 | 103,779 |
| 2022-11-11 | 213.50 | 221.00 | 200.00 | 205.00 | 100.27 | 180,873 |
| 2022-11-10 | 214.50 | 215.00 | 205.00 | 206.50 | 101.01 | 127,130 |
| 2022-11-09 | 218.00 | 225.00 | 215.00 | 217.00 | 106.14 | 72,829 |
| 2022-11-08 | 217.50 | 219.50 | 211.00 | 216.00 | 105.65 | 110,108 |
| 2022-11-07 | 210.00 | 219.00 | 207.00 | 214.50 | 104.92 | 177,636 |
| 2022-11-04 | 199.00 | 207.50 | 199.00 | 206.00 | 100.76 | 101,941 |
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.