Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 198.00 | 199.50 | 194.00 | 199.00 | 97.337 | 40,720 |
| 2022-11-02 | 193.00 | 202.00 | 193.00 | 199.00 | 97.337 | 88,348 |
| 2022-11-01 | 192.00 | 193.00 | 190.00 | 192.50 | 94.158 | 36,130 |
| 2022-10-31 | 187.50 | 195.00 | 187.50 | 192.00 | 93.913 | 51,888 |
| 2022-10-28 | 186.50 | 186.50 | 179.00 | 182.00 | 89.022 | 49,965 |
| 2022-10-27 | 192.00 | 192.00 | 185.00 | 188.00 | 91.956 | 60,400 |
| 2022-10-26 | 186.50 | 192.00 | 186.50 | 189.50 | 92.690 | 15,928 |
| 2022-10-25 | 200.00 | 200.00 | 189.00 | 190.00 | 92.935 | 19,781 |
| 2022-10-24 | 195.00 | 205.00 | 193.50 | 198.00 | 96.848 | 147,926 |
| 2022-10-21 | 192.00 | 195.50 | 191.50 | 195.00 | 95.380 | 58,286 |
| 2022-10-20 | 189.50 | 194.00 | 184.00 | 194.00 | 94.891 | 48,446 |
| 2022-10-19 | 192.00 | 193.00 | 189.00 | 190.00 | 92.935 | 102,754 |
| 2022-10-18 | 178.00 | 190.00 | 176.50 | 189.50 | 92.690 | 123,581 |
| 2022-10-17 | 180.50 | 180.50 | 173.00 | 178.00 | 87.065 | 52,474 |
| 2022-10-14 | 180.00 | 185.00 | 180.00 | 182.50 | 89.266 | 84,331 |
| 2022-10-13 | 185.00 | 186.00 | 174.00 | 176.50 | 86.331 | 135,650 |
| 2022-10-12 | 189.50 | 190.00 | 180.00 | 188.50 | 92.201 | 127,885 |
| 2022-10-11 | 198.50 | 198.50 | 189.50 | 190.00 | 92.935 | 60,591 |
| 2022-10-07 | 200.50 | 200.50 | 198.00 | 200.00 | 97.826 | 46,107 |
| 2022-10-06 | 201.00 | 201.00 | 199.50 | 199.50 | 97.581 | 30,240 |
| 2022-10-05 | 200.00 | 201.50 | 196.50 | 200.50 | 98.071 | 58,882 |
| 2022-10-04 | 194.00 | 200.00 | 192.00 | 200.00 | 97.826 | 111,672 |
| 2022-10-03 | 195.00 | 199.50 | 190.00 | 195.50 | 95.625 | 58,536 |
| 2022-09-30 | 200.00 | 202.00 | 191.00 | 200.00 | 97.826 | 47,291 |
| 2022-09-29 | 203.00 | 205.00 | 200.00 | 204.00 | 99.783 | 59,156 |
| 2022-09-28 | 210.00 | 210.00 | 199.00 | 200.50 | 98.071 | 131,076 |
| 2022-09-27 | 202.50 | 215.00 | 199.00 | 213.00 | 104.18 | 140,810 |
| 2022-09-26 | 217.00 | 217.00 | 201.00 | 201.50 | 98.560 | 237,411 |
| 2022-09-23 | 218.00 | 221.00 | 217.50 | 218.00 | 106.63 | 52,729 |
| 2022-09-22 | 244.50 | 244.50 | 244.50 | 244.50 | 119.59 | 0 |
| 2022-09-21 | 244.50 | 244.50 | 244.50 | 244.50 | 119.59 | 0 |
| 2022-09-20 | 244.50 | 244.50 | 244.50 | 244.50 | 119.59 | 0 |
| 2022-09-19 | 244.50 | 244.50 | 244.50 | 244.50 | 119.59 | 0 |
| 2022-09-16 | 240.00 | 255.00 | 240.00 | 244.50 | 119.59 | 185,162 |
| 2022-09-15 | 224.00 | 246.50 | 224.00 | 242.50 | 118.61 | 235,203 |
| 2022-09-14 | 225.50 | 226.00 | 222.00 | 224.00 | 109.57 | 137,979 |
| 2022-09-13 | 228.00 | 230.00 | 226.00 | 227.00 | 111.03 | 156,934 |
| 2022-09-12 | 231.00 | 231.00 | 227.00 | 228.50 | 111.77 | 112,569 |
| 2022-09-08 | 235.00 | 239.00 | 222.00 | 228.00 | 111.52 | 324,940 |
| 2022-09-07 | 236.00 | 239.00 | 228.00 | 238.00 | 116.41 | 98,389 |
| 2022-09-06 | 253.00 | 253.00 | 233.00 | 239.00 | 116.90 | 264,560 |
| 2022-09-05 | 264.00 | 268.50 | 244.00 | 251.50 | 123.02 | 294,350 |
| 2022-09-02 | 271.00 | 271.50 | 260.00 | 266.00 | 130.11 | 145,327 |
| 2022-09-01 | 273.00 | 278.00 | 265.00 | 270.00 | 132.07 | 248,470 |
| 2022-08-31 | 275.00 | 276.50 | 273.00 | 276.00 | 135.00 | 148,570 |
| 2022-08-30 | 277.50 | 280.00 | 274.00 | 276.50 | 135.24 | 170,045 |
| 2022-08-29 | 277.00 | 280.50 | 262.50 | 277.50 | 135.73 | 218,733 |
| 2022-08-26 | 277.00 | 289.00 | 277.00 | 287.00 | 140.38 | 274,297 |
| 2022-08-25 | 289.00 | 292.50 | 278.50 | 281.00 | 137.45 | 225,581 |
| 2022-08-24 | 280.00 | 295.50 | 280.00 | 283.00 | 138.42 | 319,638 |
| 2022-08-23 | 280.50 | 280.50 | 269.00 | 278.00 | 135.98 | 240,728 |
| 2022-08-22 | 268.00 | 289.00 | 268.00 | 284.50 | 139.16 | 219,588 |
| 2022-08-19 | 278.00 | 297.50 | 268.00 | 281.50 | 137.69 | 793,319 |
| 2022-08-18 | 250.00 | 271.00 | 248.00 | 268.00 | 131.09 | 416,557 |
| 2022-08-17 | 242.00 | 256.50 | 238.00 | 252.00 | 123.26 | 420,253 |
| 2022-08-16 | 227.00 | 243.00 | 224.00 | 241.00 | 117.88 | 384,291 |
| 2022-08-15 | 211.00 | 228.00 | 210.50 | 223.00 | 109.08 | 424,185 |
| 2022-08-12 | 208.00 | 217.50 | 207.00 | 210.00 | 102.72 | 197,717 |
| 2022-08-11 | 210.00 | 213.50 | 206.50 | 210.00 | 102.72 | 149,634 |
| 2022-08-10 | 197.00 | 214.50 | 197.00 | 206.50 | 101.01 | 242,995 |
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.