Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 144.00 | 145.50 | 143.00 | 145.00 | 141.84 | 87,010 |
| 2025-10-22 | 150.50 | 151.50 | 143.50 | 144.00 | 140.87 | 248,148 |
| 2025-10-21 | 151.50 | 153.00 | 149.00 | 151.00 | 147.71 | 159,032 |
| 2025-10-20 | 153.50 | 160.00 | 150.50 | 151.00 | 147.71 | 534,430 |
| 2025-10-17 | 145.50 | 151.00 | 145.50 | 150.00 | 146.74 | 493,154 |
| 2025-10-16 | 144.50 | 148.50 | 144.50 | 145.50 | 142.33 | 261,100 |
| 2025-10-15 | 144.00 | 144.50 | 141.00 | 144.00 | 140.87 | 177,002 |
| 2025-10-14 | 144.00 | 147.50 | 142.50 | 142.50 | 139.40 | 215,060 |
| 2025-10-13 | 145.00 | 145.00 | 141.00 | 143.50 | 140.38 | 274,034 |
| 2025-10-09 | 143.50 | 144.00 | 140.00 | 141.00 | 137.93 | 184,388 |
| 2025-10-08 | 137.50 | 140.50 | 136.00 | 140.00 | 136.95 | 95,007 |
| 2025-10-07 | 139.00 | 140.00 | 136.50 | 137.50 | 134.51 | 69,010 |
| 2025-10-03 | 137.50 | 143.00 | 137.00 | 137.50 | 134.51 | 93,030 |
| 2025-10-02 | 140.00 | 140.00 | 136.00 | 140.00 | 136.95 | 88,005 |
| 2025-10-01 | 136.50 | 140.50 | 135.00 | 139.00 | 135.97 | 80,060 |
| 2025-09-30 | 132.00 | 136.50 | 131.00 | 136.50 | 133.53 | 47,480 |
| 2025-09-29 | 131.50 | 131.50 | 131.50 | 131.50 | 128.64 | 0 |
| 2025-09-26 | 135.50 | 135.50 | 131.50 | 131.50 | 128.64 | 94,075 |
| 2025-09-25 | 132.00 | 136.50 | 132.00 | 136.00 | 133.04 | 97,100 |
| 2025-09-24 | 135.50 | 135.50 | 132.50 | 134.00 | 131.08 | 105,150 |
| 2025-09-23 | 137.50 | 137.50 | 134.50 | 135.50 | 132.55 | 62,000 |
| 2025-09-22 | 135.50 | 138.00 | 135.00 | 137.50 | 134.51 | 39,130 |
| 2025-09-19 | 136.00 | 137.00 | 134.00 | 135.50 | 132.55 | 53,000 |
| 2025-09-18 | 135.50 | 138.00 | 135.50 | 136.00 | 133.04 | 56,029 |
| 2025-09-17 | 143.00 | 143.00 | 135.00 | 135.50 | 132.55 | 267,232 |
| 2025-09-16 | 145.00 | 145.00 | 141.50 | 143.50 | 140.38 | 128,249 |
| 2025-09-15 | 142.50 | 148.50 | 142.00 | 146.50 | 143.31 | 255,034 |
| 2025-09-12 | 143.00 | 143.00 | 140.00 | 142.50 | 139.40 | 179,250 |
| 2025-09-11 | 147.50 | 148.00 | 140.50 | 141.00 | 137.93 | 243,019 |
| 2025-09-10 | 147.00 | 153.00 | 143.50 | 147.50 | 144.29 | 504,020 |
| 2025-09-09 | 139.50 | 141.00 | 138.00 | 140.00 | 136.95 | 96,000 |
| 2025-09-08 | 140.00 | 140.50 | 137.50 | 140.00 | 136.95 | 100,025 |
| 2025-09-05 | 135.50 | 139.00 | 135.00 | 139.00 | 135.97 | 157,489 |
| 2025-09-04 | 142.00 | 143.00 | 132.00 | 135.00 | 132.06 | 313,153 |
| 2025-09-03 | 141.00 | 142.50 | 139.00 | 141.50 | 138.42 | 151,002 |
| 2025-09-02 | 143.00 | 146.00 | 138.50 | 139.00 | 135.97 | 229,035 |
| 2025-09-01 | 144.00 | 147.50 | 141.50 | 141.50 | 138.42 | 194,034 |
| 2025-08-29 | 151.00 | 151.00 | 144.50 | 145.00 | 141.84 | 228,024 |
| 2025-08-28 | 150.00 | 152.00 | 146.00 | 149.00 | 145.76 | 460,065 |
| 2025-08-27 | 139.50 | 151.00 | 137.00 | 150.00 | 146.74 | 915,393 |
| 2025-08-26 | 133.00 | 142.00 | 133.00 | 138.50 | 135.49 | 643,485 |
| 2025-08-25 | 131.50 | 135.00 | 129.00 | 133.50 | 130.59 | 281,431 |
| 2025-08-22 | 132.50 | 132.50 | 130.00 | 130.50 | 127.66 | 150,110 |
| 2025-08-21 | 128.00 | 136.50 | 128.00 | 132.50 | 129.62 | 213,194 |
| 2025-08-20 | 127.50 | 131.00 | 126.00 | 129.00 | 126.19 | 260,019 |
| 2025-08-19 | 130.00 | 130.50 | 125.50 | 128.00 | 125.21 | 198,102 |
| 2025-08-18 | 123.00 | 129.00 | 123.00 | 126.00 | 123.26 | 278,030 |
| 2025-08-15 | 119.00 | 122.50 | 117.50 | 122.50 | 119.83 | 198,081 |
| 2025-08-14 | 116.00 | 121.00 | 116.00 | 119.00 | 116.41 | 297,425 |
| 2025-08-13 | 116.00 | 118.00 | 115.50 | 116.00 | 113.48 | 159,014 |
| 2025-08-12 | 117.50 | 117.50 | 114.50 | 116.00 | 113.48 | 208,156 |
| 2025-08-11 | 117.00 | 118.00 | 112.50 | 118.00 | 115.43 | 546,724 |
| 2025-08-08 | 109.50 | 112.00 | 106.00 | 107.50 | 105.16 | 236,000 |
| 2025-08-07 | 101.50 | 110.50 | 101.50 | 106.50 | 104.18 | 401,086 |
| 2025-08-06 | 101.00 | 102.50 | 100.00 | 100.50 | 98.312 | 109,010 |
| 2025-08-05 | 100.50 | 101.50 | 100.50 | 101.50 | 99.291 | 25,002 |
| 2025-08-04 | 99.100 | 101.00 | 99.000 | 101.00 | 98.802 | 35,185 |
| 2025-08-01 | 99.500 | 99.500 | 99.500 | 99.500 | 97.334 | 0 |
| 2025-07-31 | 100.00 | 100.00 | 98.900 | 99.500 | 97.334 | 28,000 |
| 2025-07-30 | 100.50 | 101.50 | 97.800 | 100.50 | 98.312 | 54,000 |
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.