Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 102.00 | 102.00 | 99.900 | 100.00 | 97.823 | 76,000 |
| 2025-07-28 | 104.00 | 104.00 | 101.50 | 102.50 | 100.27 | 35,000 |
| 2025-07-25 | 104.50 | 104.50 | 104.00 | 104.00 | 101.74 | 17,000 |
| 2025-07-24 | 106.00 | 106.00 | 104.50 | 104.50 | 102.23 | 22,010 |
| 2025-07-23 | 104.00 | 105.50 | 103.50 | 105.00 | 102.71 | 40,000 |
| 2025-07-22 | 106.50 | 107.00 | 103.00 | 103.50 | 101.25 | 68,000 |
| 2025-07-21 | 108.00 | 108.50 | 105.00 | 106.00 | 103.69 | 167,010 |
| 2025-07-18 | 111.50 | 112.00 | 108.00 | 109.00 | 106.63 | 158,167 |
| 2025-07-17 | 111.50 | 112.50 | 110.50 | 111.00 | 108.58 | 20,000 |
| 2025-07-16 | 112.50 | 114.50 | 111.50 | 111.50 | 109.07 | 41,245 |
| 2025-07-15 | 112.50 | 114.00 | 112.50 | 113.00 | 110.54 | 11,010 |
| 2025-07-14 | 111.50 | 114.00 | 111.50 | 113.00 | 110.54 | 27,336 |
| 2025-07-11 | 112.50 | 113.50 | 110.00 | 113.00 | 110.54 | 80,046 |
| 2025-07-10 | 108.00 | 116.50 | 108.00 | 111.50 | 109.07 | 564,000 |
| 2025-07-09 | 104.50 | 106.00 | 104.50 | 106.00 | 103.69 | 22,015 |
| 2025-07-08 | 104.00 | 106.00 | 104.00 | 104.50 | 102.23 | 13,240 |
| 2025-07-07 | 107.00 | 107.00 | 104.00 | 104.00 | 101.74 | 18,020 |
| 2025-07-04 | 109.00 | 109.00 | 106.50 | 107.00 | 104.67 | 36,000 |
| 2025-07-03 | 109.50 | 111.00 | 109.00 | 109.00 | 106.63 | 25,040 |
| 2025-07-02 | 109.00 | 111.50 | 108.00 | 109.50 | 107.12 | 45,010 |
| 2025-07-01 | 112.00 | 112.00 | 108.00 | 108.00 | 105.65 | 24,000 |
| 2025-06-30 | 110.00 | 110.00 | 107.50 | 110.00 | 107.61 | 41,000 |
| 2025-06-27 | 109.50 | 111.00 | 109.00 | 110.00 | 107.61 | 25,001 |
| 2025-06-26 | 109.50 | 111.00 | 109.50 | 109.50 | 107.12 | 22,000 |
| 2025-06-25 | 109.50 | 111.50 | 109.00 | 109.50 | 107.12 | 33,000 |
| 2025-06-24 | 108.50 | 110.00 | 108.00 | 109.00 | 106.63 | 43,355 |
| 2025-06-23 | 106.00 | 109.00 | 106.00 | 107.50 | 105.16 | 19,000 |
| 2025-06-20 | 109.00 | 110.50 | 108.00 | 108.00 | 105.65 | 50,104 |
| 2025-06-19 | 120.50 | 121.00 | 117.00 | 117.00 | 106.63 | 102,150 |
| 2025-06-18 | 120.00 | 121.50 | 120.00 | 120.00 | 109.36 | 53,276 |
| 2025-06-17 | 123.00 | 123.00 | 118.50 | 120.00 | 109.36 | 43,102 |
| 2025-06-16 | 120.00 | 120.00 | 118.00 | 119.00 | 108.45 | 43,021 |
| 2025-06-13 | 122.50 | 122.50 | 120.00 | 120.00 | 109.36 | 60,161 |
| 2025-06-12 | 124.50 | 124.50 | 121.50 | 122.50 | 111.64 | 51,010 |
| 2025-06-11 | 121.50 | 125.50 | 121.00 | 124.00 | 113.01 | 115,000 |
| 2025-06-10 | 121.00 | 123.00 | 120.00 | 120.50 | 109.82 | 58,104 |
| 2025-06-09 | 123.00 | 125.50 | 119.50 | 122.50 | 111.64 | 59,060 |
| 2025-06-06 | 118.50 | 124.50 | 118.50 | 123.00 | 112.10 | 78,413 |
| 2025-06-05 | 120.00 | 121.00 | 119.00 | 119.00 | 108.45 | 22,000 |
| 2025-06-04 | 120.00 | 120.00 | 118.50 | 119.00 | 108.45 | 40,711 |
| 2025-06-03 | 119.00 | 120.00 | 118.50 | 120.00 | 109.36 | 50,321 |
| 2025-06-02 | 117.00 | 121.00 | 116.50 | 117.50 | 107.08 | 18,055 |
| 2025-05-29 | 119.00 | 120.00 | 117.00 | 118.00 | 107.54 | 54,000 |
| 2025-05-28 | 119.00 | 122.00 | 117.00 | 119.00 | 108.45 | 75,000 |
| 2025-05-27 | 122.00 | 123.00 | 117.00 | 120.00 | 109.36 | 174,040 |
| 2025-05-26 | 121.50 | 124.50 | 120.50 | 123.50 | 112.55 | 123,300 |
| 2025-05-23 | 122.00 | 123.00 | 119.50 | 120.00 | 109.36 | 4,000 |
| 2025-05-22 | 120.50 | 120.50 | 118.50 | 120.00 | 109.36 | 30,000 |
| 2025-05-21 | 121.00 | 122.00 | 119.00 | 120.00 | 109.36 | 24,000 |
| 2025-05-20 | 120.50 | 121.00 | 117.50 | 119.50 | 108.91 | 30,000 |
| 2025-05-19 | 121.50 | 121.50 | 113.00 | 121.00 | 110.27 | 49,008 |
| 2025-05-16 | 122.00 | 122.00 | 119.00 | 119.50 | 108.91 | 10,160 |
| 2025-05-15 | 120.00 | 121.00 | 119.00 | 119.50 | 108.91 | 38,002 |
| 2025-05-14 | 117.00 | 123.00 | 117.00 | 120.00 | 109.36 | 66,003 |
| 2025-05-13 | 117.00 | 119.50 | 117.00 | 117.00 | 106.63 | 81,001 |
| 2025-05-12 | 116.50 | 119.50 | 113.50 | 118.00 | 107.54 | 73,024 |
| 2025-05-09 | 107.50 | 117.00 | 107.50 | 116.50 | 106.17 | 186,050 |
| 2025-05-08 | 104.50 | 107.50 | 104.50 | 107.50 | 97.970 | 37,480 |
| 2025-05-07 | 103.00 | 104.00 | 103.00 | 103.00 | 93.869 | 29,030 |
| 2025-05-06 | 102.50 | 104.00 | 102.50 | 102.50 | 93.413 | 14,161 |
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.