Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 105.50 | 105.50 | 103.00 | 104.00 | 94.780 | 51,141 |
| 2025-05-02 | 110.00 | 110.50 | 107.50 | 108.50 | 98.881 | 46,100 |
| 2025-04-30 | 107.00 | 112.00 | 106.00 | 107.00 | 97.514 | 85,003 |
| 2025-04-29 | 102.50 | 112.00 | 102.50 | 109.00 | 99.337 | 159,012 |
| 2025-04-28 | 100.50 | 102.50 | 100.00 | 102.50 | 93.413 | 64,000 |
| 2025-04-25 | 98.400 | 101.50 | 98.400 | 99.500 | 90.679 | 50,000 |
| 2025-04-24 | 96.800 | 97.000 | 95.800 | 96.500 | 87.945 | 20,000 |
| 2025-04-23 | 95.500 | 96.600 | 95.100 | 95.800 | 87.307 | 64,043 |
| 2025-04-22 | 94.500 | 96.000 | 93.500 | 93.700 | 85.393 | 42,000 |
| 2025-04-21 | 99.700 | 99.700 | 94.000 | 95.600 | 87.125 | 76,000 |
| 2025-04-18 | 98.300 | 99.900 | 98.000 | 98.000 | 89.312 | 29,000 |
| 2025-04-17 | 98.800 | 99.400 | 97.500 | 98.500 | 89.768 | 11,000 |
| 2025-04-16 | 100.50 | 100.50 | 98.800 | 98.800 | 90.041 | 36,000 |
| 2025-04-15 | 100.50 | 102.00 | 100.00 | 101.50 | 92.502 | 74,114 |
| 2025-04-14 | 97.200 | 104.00 | 97.200 | 99.100 | 90.314 | 54,100 |
| 2025-04-11 | 96.000 | 98.400 | 91.500 | 97.100 | 88.492 | 78,013 |
| 2025-04-10 | 96.000 | 96.300 | 96.000 | 96.300 | 87.763 | 86,000 |
| 2025-04-09 | 97.000 | 97.100 | 87.600 | 87.600 | 79.834 | 307,010 |
| 2025-04-08 | 96.600 | 98.200 | 96.300 | 96.600 | 88.036 | 279,013 |
| 2025-04-07 | 107.00 | 107.00 | 107.00 | 107.00 | 97.514 | 21,007 |
| 2025-04-02 | 119.50 | 120.00 | 118.00 | 118.50 | 107.99 | 122,001 |
| 2025-04-01 | 118.00 | 120.00 | 118.00 | 119.00 | 108.45 | 42,000 |
| 2025-03-31 | 122.50 | 122.50 | 116.00 | 117.50 | 107.08 | 150,000 |
| 2025-03-28 | 125.00 | 125.50 | 121.50 | 122.50 | 111.64 | 81,010 |
| 2025-03-27 | 127.00 | 127.00 | 125.00 | 125.50 | 114.37 | 22,000 |
| 2025-03-26 | 127.50 | 128.00 | 126.00 | 127.00 | 115.74 | 40,063 |
| 2025-03-25 | 128.50 | 128.50 | 126.00 | 126.00 | 114.83 | 39,635 |
| 2025-03-24 | 130.00 | 130.00 | 127.50 | 127.50 | 116.20 | 46,565 |
| 2025-03-21 | 130.50 | 130.50 | 129.00 | 129.50 | 118.02 | 48,004 |
| 2025-03-20 | 129.00 | 131.00 | 129.00 | 131.00 | 119.39 | 76,050 |
| 2025-03-19 | 128.00 | 129.50 | 128.00 | 128.00 | 116.65 | 61,005 |
| 2025-03-18 | 129.50 | 130.00 | 127.50 | 128.00 | 116.65 | 42,010 |
| 2025-03-17 | 126.50 | 129.50 | 126.50 | 129.00 | 117.56 | 75,001 |
| 2025-03-14 | 126.50 | 127.50 | 125.50 | 126.50 | 115.29 | 51,000 |
| 2025-03-13 | 129.00 | 129.50 | 126.00 | 126.50 | 115.29 | 125,008 |
| 2025-03-12 | 128.00 | 128.50 | 127.00 | 128.00 | 116.65 | 51,015 |
| 2025-03-11 | 127.00 | 127.50 | 124.00 | 126.50 | 115.29 | 144,002 |
| 2025-03-10 | 134.00 | 135.00 | 129.00 | 129.50 | 118.02 | 211,000 |
| 2025-03-07 | 139.50 | 145.00 | 134.00 | 134.00 | 122.12 | 1,514,050 |
| 2025-03-06 | 130.00 | 137.50 | 130.00 | 137.50 | 125.31 | 539,021 |
| 2025-03-05 | 123.00 | 125.50 | 123.00 | 125.00 | 113.92 | 32,000 |
| 2025-03-04 | 121.00 | 124.00 | 121.00 | 123.00 | 112.10 | 65,000 |
| 2025-03-03 | 125.50 | 125.50 | 121.50 | 123.00 | 112.10 | 85,007 |
| 2025-02-27 | 128.50 | 128.50 | 126.00 | 126.00 | 114.83 | 65,002 |
| 2025-02-26 | 129.00 | 129.50 | 128.00 | 128.00 | 116.65 | 48,015 |
| 2025-02-25 | 130.00 | 131.00 | 129.00 | 129.00 | 117.56 | 48,033 |
| 2025-02-24 | 130.00 | 131.00 | 129.50 | 130.50 | 118.93 | 81,010 |
| 2025-02-21 | 134.00 | 135.50 | 132.00 | 132.50 | 120.75 | 155,100 |
| 2025-02-20 | 125.00 | 137.00 | 125.00 | 132.50 | 120.75 | 475,046 |
| 2025-02-19 | 127.00 | 127.00 | 125.00 | 125.00 | 113.92 | 56,000 |
| 2025-02-18 | 127.50 | 128.00 | 125.00 | 125.50 | 114.37 | 65,000 |
| 2025-02-17 | 125.00 | 126.50 | 124.50 | 126.50 | 115.29 | 47,000 |
| 2025-02-14 | 127.50 | 127.50 | 125.50 | 125.50 | 114.37 | 50,000 |
| 2025-02-13 | 129.00 | 129.00 | 127.00 | 127.50 | 116.20 | 47,000 |
| 2025-02-12 | 129.00 | 129.00 | 127.50 | 127.50 | 116.20 | 25,000 |
| 2025-02-11 | 128.50 | 131.00 | 128.50 | 129.00 | 117.56 | 36,000 |
| 2025-02-10 | 131.50 | 131.50 | 127.50 | 129.50 | 118.02 | 106,000 |
| 2025-02-07 | 134.50 | 134.50 | 133.00 | 134.00 | 122.12 | 28,100 |
| 2025-02-06 | 130.00 | 134.50 | 130.00 | 134.50 | 122.58 | 70,034 |
| 2025-02-05 | 132.50 | 132.50 | 130.00 | 130.00 | 118.47 | 43,046 |
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.