Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 269.00 | 291.50 | 268.00 | 289.50 | 283.20 | 2,231,893 |
| 2026-01-19 | 283.00 | 283.50 | 266.50 | 271.00 | 265.10 | 1,877,474 |
| 2026-01-16 | 291.00 | 295.50 | 277.00 | 282.00 | 275.86 | 2,867,419 |
| 2026-01-15 | 283.00 | 285.00 | 274.00 | 278.00 | 271.95 | 2,256,999 |
| 2026-01-14 | 285.00 | 295.50 | 279.50 | 286.00 | 279.77 | 6,935,910 |
| 2026-01-13 | 265.50 | 276.50 | 264.00 | 276.50 | 270.48 | 4,800,156 |
| 2026-01-12 | 245.00 | 251.50 | 240.00 | 251.50 | 246.03 | 2,383,070 |
| 2026-01-09 | 226.00 | 233.00 | 223.50 | 229.00 | 224.02 | 948,098 |
| 2026-01-08 | 224.00 | 233.50 | 223.00 | 224.00 | 219.12 | 1,052,630 |
| 2026-01-07 | 230.50 | 238.00 | 225.00 | 225.00 | 220.10 | 1,441,223 |
| 2026-01-06 | 231.00 | 237.00 | 228.00 | 228.50 | 223.53 | 1,029,880 |
| 2026-01-05 | 250.50 | 250.50 | 230.50 | 232.50 | 227.44 | 2,026,073 |
| 2026-01-02 | 240.00 | 257.00 | 239.00 | 246.00 | 240.65 | 4,848,042 |
| 2025-12-31 | 226.50 | 237.00 | 223.50 | 237.00 | 231.84 | 3,323,576 |
| 2025-12-30 | 217.50 | 218.50 | 212.00 | 215.50 | 210.81 | 675,663 |
| 2025-12-29 | 221.50 | 224.00 | 213.00 | 217.50 | 212.77 | 1,284,598 |
| 2025-12-26 | 227.00 | 228.00 | 221.00 | 223.50 | 218.64 | 1,205,085 |
| 2025-12-24 | 237.00 | 240.50 | 228.00 | 228.50 | 223.53 | 1,717,320 |
| 2025-12-23 | 227.00 | 245.00 | 224.50 | 234.50 | 229.40 | 3,608,229 |
| 2025-12-22 | 230.00 | 232.00 | 222.00 | 226.50 | 221.57 | 1,985,869 |
| 2025-12-19 | 227.00 | 230.00 | 219.50 | 230.00 | 224.99 | 2,124,490 |
| 2025-12-18 | 219.50 | 237.00 | 217.50 | 222.00 | 217.17 | 4,309,312 |
| 2025-12-17 | 230.00 | 235.00 | 222.00 | 222.50 | 217.66 | 6,839,033 |
| 2025-12-16 | 210.50 | 220.50 | 208.50 | 220.50 | 215.70 | 4,566,423 |
| 2025-12-15 | 178.00 | 200.50 | 177.00 | 200.50 | 196.14 | 2,615,005 |
| 2025-12-12 | 189.50 | 197.00 | 182.00 | 182.50 | 178.53 | 1,183,583 |
| 2025-12-11 | 187.50 | 195.00 | 181.00 | 187.00 | 182.93 | 2,595,480 |
| 2025-12-10 | 179.00 | 184.00 | 175.00 | 184.00 | 179.99 | 1,202,659 |
| 2025-12-09 | 163.50 | 169.00 | 163.50 | 167.50 | 163.85 | 191,247 |
| 2025-12-08 | 167.00 | 167.00 | 162.00 | 162.00 | 158.47 | 206,020 |
| 2025-12-05 | 157.50 | 167.00 | 157.00 | 167.00 | 163.36 | 267,300 |
| 2025-12-04 | 156.00 | 160.00 | 156.00 | 157.50 | 154.07 | 146,002 |
| 2025-12-03 | 155.50 | 157.50 | 153.50 | 155.00 | 151.63 | 80,100 |
| 2025-12-02 | 159.50 | 161.00 | 150.00 | 155.50 | 152.12 | 204,007 |
| 2025-12-01 | 166.50 | 166.50 | 159.50 | 159.50 | 156.03 | 124,113 |
| 2025-11-28 | 166.50 | 166.50 | 162.50 | 164.50 | 160.92 | 88,006 |
| 2025-11-27 | 163.50 | 167.00 | 162.50 | 165.50 | 161.90 | 165,352 |
| 2025-11-26 | 171.00 | 171.00 | 160.50 | 162.50 | 158.96 | 261,256 |
| 2025-11-25 | 169.50 | 172.00 | 167.50 | 167.50 | 163.85 | 211,000 |
| 2025-11-24 | 178.00 | 178.00 | 166.50 | 167.00 | 163.36 | 169,008 |
| 2025-11-21 | 169.50 | 170.00 | 165.00 | 170.00 | 166.30 | 200,057 |
| 2025-11-20 | 171.00 | 173.50 | 167.50 | 172.00 | 168.26 | 370,050 |
| 2025-11-19 | 175.00 | 175.00 | 166.00 | 167.00 | 163.36 | 637,108 |
| 2025-11-18 | 164.50 | 180.00 | 162.50 | 172.00 | 168.26 | 1,113,323 |
| 2025-11-17 | 169.50 | 172.50 | 165.00 | 165.00 | 161.41 | 360,010 |
| 2025-11-14 | 165.00 | 168.50 | 164.50 | 166.50 | 162.88 | 275,055 |
| 2025-11-13 | 166.50 | 175.00 | 166.00 | 168.00 | 164.34 | 663,216 |
| 2025-11-12 | 157.00 | 166.50 | 157.00 | 164.00 | 160.43 | 714,751 |
| 2025-11-11 | 162.00 | 162.00 | 154.00 | 155.00 | 151.63 | 490,584 |
| 2025-11-10 | 153.00 | 155.50 | 147.50 | 155.00 | 151.63 | 608,306 |
| 2025-11-07 | 146.00 | 146.00 | 141.00 | 141.50 | 138.42 | 97,010 |
| 2025-11-06 | 147.00 | 151.50 | 146.00 | 146.00 | 142.82 | 131,192 |
| 2025-11-05 | 143.00 | 149.00 | 142.00 | 148.50 | 145.27 | 184,120 |
| 2025-11-04 | 148.00 | 148.00 | 142.00 | 146.00 | 142.82 | 94,007 |
| 2025-11-03 | 143.50 | 147.00 | 143.00 | 146.00 | 142.82 | 81,010 |
| 2025-10-31 | 143.00 | 144.00 | 142.50 | 142.50 | 139.40 | 44,000 |
| 2025-10-30 | 140.00 | 144.50 | 139.00 | 143.00 | 139.89 | 119,250 |
| 2025-10-29 | 143.50 | 143.50 | 140.00 | 140.00 | 136.95 | 95,634 |
| 2025-10-28 | 143.00 | 143.50 | 142.50 | 142.50 | 139.40 | 31,000 |
| 2025-10-27 | 149.00 | 149.00 | 142.00 | 144.00 | 140.87 | 152,250 |
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.