Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 363.00 | 374.50 | 358.50 | 360.00 | 360.00 | 476,103 |
| 2026-07-21 | 345.00 | 363.00 | 345.00 | 360.00 | 360.00 | 394,020 |
| 2026-07-20 | 363.00 | 366.50 | 336.00 | 344.00 | 344.00 | 787,054 |
| 2026-07-17 | 386.00 | 395.00 | 361.00 | 362.50 | 362.50 | 1,176,435 |
| 2026-07-16 | 401.00 | 404.50 | 388.50 | 395.00 | 395.00 | 621,500 |
| 2026-07-15 | 383.00 | 410.50 | 380.00 | 406.00 | 406.00 | 1,717,431 |
| 2026-07-14 | 387.50 | 389.00 | 356.00 | 378.00 | 378.00 | 1,041,165 |
| 2026-07-13 | 403.00 | 403.00 | 385.00 | 391.00 | 391.00 | 590,003 |
| 2026-07-10 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-07-09 | 370.50 | 399.00 | 369.50 | 394.00 | 394.00 | 1,077,989 |
| 2026-07-08 | 375.50 | 381.00 | 362.00 | 367.00 | 367.00 | 690,224 |
| 2026-07-07 | 392.50 | 393.50 | 374.50 | 374.50 | 374.50 | 838,117 |
| 2026-07-06 | 405.50 | 407.50 | 391.50 | 392.50 | 392.50 | 640,323 |
| 2026-07-03 | 407.00 | 417.50 | 400.50 | 404.00 | 404.00 | 1,121,739 |
| 2026-07-02 | 375.00 | 417.00 | 374.00 | 415.50 | 415.50 | 1,324,951 |
| 2026-07-01 | 393.00 | 400.50 | 378.50 | 379.50 | 379.50 | 774,113 |
| 2026-06-30 | 385.50 | 402.00 | 385.50 | 388.00 | 388.00 | 879,221 |
| 2026-06-29 | 370.00 | 388.00 | 368.00 | 380.00 | 380.00 | 526,000 |
| 2026-06-26 | 389.00 | 394.50 | 369.00 | 369.50 | 369.50 | 679,750 |
| 2026-06-25 | 387.50 | 391.00 | 382.00 | 387.00 | 387.00 | 416,180 |
| 2026-06-24 | 377.00 | 385.00 | 376.00 | 384.50 | 384.50 | 340,530 |
| 2026-06-23 | 385.00 | 390.00 | 377.50 | 381.00 | 381.00 | 433,318 |
| 2026-06-22 | 395.00 | 400.00 | 390.50 | 390.50 | 382.00 | 672,121 |
| 2026-06-18 | 387.00 | 394.00 | 386.50 | 393.00 | 384.45 | 361,543 |
| 2026-06-17 | 385.00 | 392.50 | 379.50 | 384.50 | 376.13 | 547,379 |
| 2026-06-16 | 408.50 | 411.00 | 383.00 | 384.50 | 376.13 | 1,033,220 |
| 2026-06-15 | 401.00 | 417.00 | 400.00 | 404.50 | 395.70 | 1,533,114 |
| 2026-06-12 | 384.50 | 401.50 | 378.50 | 397.00 | 388.36 | 969,083 |
| 2026-06-11 | 365.50 | 378.00 | 360.00 | 368.00 | 359.99 | 782,000 |
| 2026-06-10 | 394.00 | 410.50 | 370.00 | 370.00 | 361.95 | 1,204,214 |
| 2026-06-09 | 388.00 | 402.00 | 383.00 | 399.00 | 390.32 | 577,051 |
| 2026-06-08 | 355.50 | 385.50 | 355.50 | 385.50 | 377.11 | 772,005 |
| 2026-06-05 | 400.00 | 411.00 | 391.00 | 393.00 | 384.45 | 791,101 |
| 2026-06-04 | 391.50 | 414.00 | 390.00 | 406.50 | 397.65 | 1,088,035 |
| 2026-06-03 | 396.00 | 400.00 | 391.00 | 393.50 | 384.93 | 277,020 |
| 2026-06-02 | 405.50 | 405.50 | 386.50 | 392.50 | 383.96 | 721,969 |
| 2026-06-01 | 399.50 | 406.50 | 392.50 | 401.00 | 392.27 | 653,182 |
| 2026-05-29 | 405.00 | 406.00 | 390.50 | 397.00 | 388.36 | 837,301 |
| 2026-05-28 | 420.00 | 421.50 | 396.00 | 399.50 | 390.80 | 1,220,090 |
| 2026-05-27 | 440.00 | 440.00 | 418.50 | 421.50 | 412.33 | 1,264,876 |
| 2026-05-26 | 420.00 | 445.50 | 418.50 | 434.00 | 424.55 | 2,377,500 |
| 2026-05-25 | 396.50 | 427.00 | 396.50 | 415.50 | 406.46 | 1,769,622 |
| 2026-05-22 | 387.50 | 396.00 | 386.00 | 392.50 | 383.96 | 749,437 |
| 2026-05-21 | 376.00 | 387.00 | 376.00 | 385.50 | 377.11 | 517,350 |
| 2026-05-20 | 382.50 | 383.50 | 370.50 | 370.50 | 362.44 | 643,318 |
| 2026-05-19 | 392.00 | 396.00 | 376.50 | 380.00 | 371.73 | 952,450 |
| 2026-05-18 | 377.50 | 395.00 | 370.50 | 390.00 | 381.51 | 1,219,321 |
| 2026-05-15 | 412.00 | 414.00 | 382.00 | 386.50 | 378.09 | 1,932,204 |
| 2026-05-14 | 440.50 | 446.00 | 405.00 | 410.00 | 401.08 | 2,995,708 |
| 2026-05-13 | 437.50 | 451.50 | 421.50 | 427.50 | 418.19 | 3,504,500 |
| 2026-05-12 | 405.00 | 438.00 | 403.00 | 424.00 | 414.77 | 2,089,593 |
| 2026-05-11 | 419.00 | 420.00 | 400.50 | 405.00 | 396.18 | 1,566,393 |
| 2026-05-08 | 416.00 | 427.00 | 405.50 | 422.00 | 412.81 | 1,377,514 |
| 2026-05-07 | 418.00 | 420.00 | 405.00 | 416.00 | 406.94 | 1,113,120 |
| 2026-05-06 | 411.00 | 419.00 | 397.50 | 412.00 | 403.03 | 1,801,315 |
| 2026-05-05 | 411.00 | 416.50 | 400.00 | 410.00 | 401.08 | 1,119,449 |
| 2026-05-04 | 427.00 | 449.00 | 403.50 | 408.00 | 399.12 | 2,372,270 |
| 2026-04-30 | 400.00 | 425.00 | 387.50 | 412.50 | 403.52 | 2,047,835 |
| 2026-04-29 | 407.50 | 413.00 | 391.00 | 397.00 | 388.36 | 1,602,263 |
| 2026-04-28 | 400.00 | 425.00 | 398.00 | 425.00 | 415.75 | 843,980 |
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.