Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 130.50 | 133.50 | 130.00 | 132.00 | 120.30 | 67,000 |
| 2025-02-03 | 125.50 | 132.00 | 125.50 | 131.00 | 119.39 | 72,010 |
| 2025-01-22 | 127.00 | 128.50 | 127.00 | 128.00 | 116.65 | 31,000 |
| 2025-01-21 | 127.00 | 127.50 | 127.00 | 127.00 | 115.74 | 6,000 |
| 2025-01-20 | 127.50 | 128.50 | 127.00 | 127.50 | 116.20 | 20,000 |
| 2025-01-17 | 127.50 | 128.50 | 127.00 | 127.50 | 116.20 | 13,000 |
| 2025-01-16 | 128.00 | 129.00 | 126.50 | 128.00 | 116.65 | 52,000 |
| 2025-01-15 | 128.50 | 128.50 | 127.00 | 128.00 | 116.65 | 26,000 |
| 2025-01-14 | 123.50 | 130.00 | 123.50 | 129.00 | 117.56 | 97,000 |
| 2025-01-13 | 122.00 | 130.00 | 122.00 | 126.00 | 114.83 | 122,000 |
| 2025-01-10 | 122.00 | 123.50 | 122.00 | 123.00 | 112.10 | 29,000 |
| 2025-01-09 | 125.50 | 126.50 | 122.00 | 122.00 | 111.18 | 84,000 |
| 2025-01-08 | 126.00 | 128.00 | 126.00 | 126.50 | 115.29 | 25,000 |
| 2025-01-07 | 128.00 | 129.50 | 127.00 | 127.50 | 116.20 | 55,000 |
| 2025-01-06 | 128.00 | 131.50 | 126.50 | 128.00 | 116.65 | 68,000 |
| 2025-01-03 | 130.50 | 130.50 | 128.00 | 128.00 | 116.65 | 50,000 |
| 2025-01-02 | 131.50 | 131.50 | 128.00 | 128.00 | 116.65 | 51,000 |
| 2024-12-31 | 135.00 | 135.50 | 131.00 | 131.50 | 119.84 | 105,000 |
| 2024-12-30 | 130.00 | 140.50 | 130.00 | 135.50 | 123.49 | 461,000 |
| 2024-12-27 | 131.00 | 136.50 | 127.00 | 129.00 | 117.56 | 380,000 |
| 2024-12-26 | 118.00 | 129.50 | 118.00 | 129.50 | 118.02 | 216,000 |
| 2024-12-25 | 118.50 | 119.50 | 116.50 | 118.00 | 107.54 | 46,000 |
| 2024-12-24 | 115.50 | 118.00 | 114.00 | 116.50 | 106.17 | 167,000 |
| 2024-12-23 | 118.00 | 118.00 | 114.50 | 115.50 | 105.26 | 135,000 |
| 2024-12-20 | 120.00 | 120.00 | 118.00 | 118.00 | 107.54 | 46,000 |
| 2024-12-19 | 120.00 | 120.50 | 119.50 | 120.00 | 109.36 | 15,000 |
| 2024-12-18 | 121.00 | 122.00 | 120.00 | 122.00 | 111.18 | 48,000 |
| 2024-12-17 | 119.00 | 123.00 | 119.00 | 121.00 | 110.27 | 69,000 |
| 2024-12-16 | 121.50 | 122.50 | 119.00 | 119.00 | 108.45 | 59,000 |
| 2024-12-13 | 124.00 | 124.00 | 121.00 | 121.50 | 110.73 | 65,000 |
| 2024-12-12 | 126.00 | 126.00 | 124.00 | 124.00 | 113.01 | 32,000 |
| 2024-12-11 | 129.00 | 129.00 | 123.50 | 126.50 | 115.29 | 78,000 |
| 2024-12-10 | 130.00 | 130.00 | 126.50 | 127.50 | 116.20 | 57,000 |
| 2024-12-09 | 131.50 | 132.00 | 129.00 | 130.00 | 118.47 | 38,000 |
| 2024-12-06 | 131.00 | 131.50 | 129.00 | 131.50 | 119.84 | 48,000 |
| 2024-12-05 | 128.00 | 130.00 | 128.00 | 130.00 | 118.47 | 39,000 |
| 2024-12-04 | 127.50 | 127.50 | 127.00 | 127.00 | 115.74 | 17,000 |
| 2024-12-03 | 127.50 | 128.00 | 126.50 | 127.00 | 115.74 | 44,000 |
| 2024-12-02 | 128.50 | 128.50 | 127.00 | 127.50 | 116.20 | 26,000 |
| 2024-11-29 | 128.00 | 128.00 | 127.00 | 127.50 | 116.20 | 15,000 |
| 2024-11-28 | 130.50 | 130.50 | 127.00 | 127.50 | 116.20 | 94,000 |
| 2024-11-27 | 134.50 | 134.50 | 130.00 | 130.50 | 118.93 | 64,000 |
| 2024-11-26 | 135.00 | 135.00 | 133.50 | 134.00 | 122.12 | 37,000 |
| 2024-11-25 | 133.50 | 135.00 | 133.00 | 133.00 | 121.21 | 46,000 |
| 2024-11-22 | 133.00 | 133.50 | 132.50 | 133.00 | 121.21 | 55,000 |
| 2024-11-21 | 132.00 | 133.00 | 131.00 | 132.00 | 120.30 | 42,000 |
| 2024-11-20 | 133.50 | 133.50 | 131.00 | 132.00 | 120.30 | 39,555 |
| 2024-11-19 | 131.50 | 133.00 | 131.50 | 132.50 | 120.75 | 29,000 |
| 2024-11-18 | 130.50 | 133.00 | 130.00 | 132.00 | 120.30 | 49,000 |
| 2024-11-15 | 132.50 | 133.50 | 131.50 | 132.00 | 120.30 | 42,000 |
| 2024-11-14 | 134.00 | 134.00 | 128.00 | 131.50 | 119.84 | 187,000 |
| 2024-11-13 | 134.50 | 134.50 | 133.50 | 134.00 | 122.12 | 73,000 |
| 2024-11-12 | 137.00 | 137.00 | 134.50 | 136.00 | 123.94 | 166,000 |
| 2024-11-11 | 141.00 | 141.00 | 135.50 | 138.50 | 126.22 | 110,000 |
| 2024-11-08 | 144.50 | 144.50 | 141.00 | 141.00 | 128.50 | 37,000 |
| 2024-11-07 | 142.50 | 146.00 | 141.50 | 143.50 | 130.78 | 70,000 |
| 2024-11-06 | 142.50 | 142.50 | 140.50 | 141.00 | 128.50 | 30,000 |
| 2024-11-05 | 142.00 | 142.00 | 140.00 | 140.50 | 128.04 | 21,000 |
| 2024-11-04 | 141.00 | 141.00 | 140.00 | 140.00 | 127.59 | 26,000 |
| 2024-11-01 | 138.00 | 140.50 | 138.00 | 140.00 | 127.59 | 48,000 |
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.