Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 400.00 | 425.00 | 398.00 | 425.00 | 415.75 | 843,980 |
| 2026-04-27 | 387.00 | 405.00 | 384.00 | 405.00 | 396.18 | 1,025,894 |
| 2026-04-24 | 389.50 | 396.50 | 380.00 | 384.00 | 375.64 | 682,360 |
| 2026-04-23 | 392.00 | 399.00 | 368.00 | 380.00 | 371.73 | 997,466 |
| 2026-04-22 | 395.00 | 395.50 | 390.00 | 391.00 | 382.49 | 498,724 |
| 2026-04-21 | 394.00 | 398.00 | 382.50 | 389.00 | 380.53 | 540,146 |
| 2026-04-20 | 399.00 | 408.00 | 390.00 | 390.00 | 381.51 | 922,426 |
| 2026-04-17 | 375.00 | 395.00 | 375.00 | 394.00 | 385.42 | 706,750 |
| 2026-04-16 | 387.00 | 387.00 | 370.00 | 383.00 | 374.66 | 801,567 |
| 2026-04-15 | 385.00 | 399.00 | 385.00 | 385.00 | 376.62 | 921,790 |
| 2026-04-14 | 409.00 | 410.00 | 378.00 | 389.50 | 381.02 | 3,241,967 |
| 2026-04-13 | 410.00 | 419.00 | 375.00 | 403.50 | 394.72 | 5,837,589 |
| 2026-04-10 | 384.00 | 391.00 | 375.50 | 391.00 | 382.49 | 2,231,160 |
| 2026-04-09 | 324.50 | 355.50 | 321.00 | 355.50 | 347.76 | 3,710,701 |
| 2026-04-08 | 314.00 | 325.50 | 306.00 | 323.50 | 316.46 | 2,437,433 |
| 2026-04-07 | 285.00 | 305.00 | 283.50 | 300.00 | 293.47 | 1,194,539 |
| 2026-04-02 | 288.00 | 293.00 | 279.00 | 279.00 | 272.93 | 608,411 |
| 2026-04-01 | 292.50 | 301.00 | 286.00 | 287.00 | 280.75 | 672,993 |
| 2026-03-31 | 282.50 | 302.50 | 276.00 | 279.00 | 272.93 | 1,168,356 |
| 2026-03-30 | 288.50 | 288.50 | 280.00 | 286.00 | 279.77 | 832,267 |
| 2026-03-27 | 296.50 | 305.00 | 292.00 | 296.00 | 289.56 | 774,159 |
| 2026-03-26 | 322.00 | 322.00 | 300.50 | 300.50 | 293.96 | 1,699,266 |
| 2026-03-25 | 315.00 | 322.50 | 311.50 | 319.00 | 312.06 | 2,077,618 |
| 2026-03-24 | 309.50 | 314.50 | 294.00 | 306.00 | 299.34 | 1,465,274 |
| 2026-03-23 | 303.00 | 315.00 | 297.50 | 301.00 | 294.45 | 2,102,450 |
| 2026-03-20 | 313.00 | 317.50 | 302.00 | 304.50 | 297.87 | 1,287,257 |
| 2026-03-19 | 312.00 | 320.50 | 308.00 | 312.00 | 305.21 | 1,348,606 |
| 2026-03-18 | 305.00 | 318.00 | 302.50 | 311.00 | 304.23 | 1,663,235 |
| 2026-03-17 | 314.00 | 316.00 | 302.50 | 303.00 | 296.40 | 1,191,101 |
| 2026-03-16 | 326.50 | 327.00 | 303.50 | 311.00 | 304.23 | 2,012,380 |
| 2026-03-13 | 301.00 | 335.00 | 300.00 | 324.00 | 316.95 | 2,710,612 |
| 2026-03-12 | 295.50 | 317.00 | 292.00 | 310.50 | 303.74 | 2,244,409 |
| 2026-03-11 | 283.00 | 305.00 | 283.00 | 298.00 | 291.51 | 2,000,208 |
| 2026-03-10 | 300.00 | 300.00 | 274.00 | 278.50 | 272.44 | 2,993,544 |
| 2026-03-09 | 283.00 | 283.00 | 283.00 | 283.00 | 276.84 | 497,268 |
| 2026-03-06 | 296.50 | 315.00 | 293.00 | 314.00 | 307.17 | 3,726,141 |
| 2026-03-05 | 272.50 | 286.50 | 269.00 | 286.50 | 280.26 | 1,349,003 |
| 2026-03-04 | 277.00 | 280.00 | 260.00 | 260.50 | 254.83 | 1,417,200 |
| 2026-03-03 | 300.00 | 304.50 | 281.00 | 283.00 | 276.84 | 1,501,563 |
| 2026-03-02 | 302.00 | 310.50 | 293.00 | 296.00 | 289.56 | 1,948,784 |
| 2026-02-26 | 288.00 | 315.50 | 288.00 | 315.50 | 308.63 | 3,225,227 |
| 2026-02-25 | 283.50 | 287.00 | 279.00 | 287.00 | 280.75 | 972,188 |
| 2026-02-24 | 275.00 | 283.00 | 273.00 | 283.00 | 276.84 | 976,390 |
| 2026-02-23 | 277.00 | 283.00 | 267.50 | 277.00 | 270.97 | 898,199 |
| 2026-02-11 | 279.00 | 287.50 | 261.50 | 276.00 | 269.99 | 2,926,485 |
| 2026-02-10 | 267.50 | 276.00 | 267.00 | 276.00 | 269.99 | 1,208,554 |
| 2026-02-09 | 242.50 | 252.50 | 237.00 | 251.00 | 245.54 | 622,700 |
| 2026-02-06 | 236.50 | 238.50 | 228.00 | 235.50 | 230.37 | 489,222 |
| 2026-02-05 | 246.00 | 247.00 | 236.50 | 237.00 | 231.84 | 617,211 |
| 2026-02-04 | 253.00 | 257.00 | 246.00 | 246.00 | 240.65 | 597,182 |
| 2026-02-03 | 260.00 | 262.50 | 247.00 | 252.00 | 246.51 | 708,683 |
| 2026-02-02 | 258.50 | 265.00 | 251.50 | 255.50 | 249.94 | 731,258 |
| 2026-01-30 | 268.00 | 276.50 | 261.50 | 265.50 | 259.72 | 763,518 |
| 2026-01-29 | 279.00 | 280.50 | 264.00 | 270.50 | 264.61 | 1,148,191 |
| 2026-01-28 | 267.00 | 283.50 | 263.00 | 276.00 | 269.99 | 1,694,260 |
| 2026-01-27 | 260.00 | 265.50 | 256.00 | 263.00 | 257.28 | 913,501 |
| 2026-01-26 | 271.50 | 272.00 | 260.50 | 262.00 | 256.30 | 808,227 |
| 2026-01-23 | 272.00 | 275.00 | 269.00 | 272.00 | 266.08 | 762,282 |
| 2026-01-22 | 276.00 | 280.00 | 269.00 | 269.50 | 263.63 | 961,194 |
| 2026-01-21 | 289.50 | 289.50 | 269.00 | 271.00 | 265.10 | 1,578,122 |
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.