Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 141.50 | 141.50 | 140.00 | 141.00 | 128.50 | 37,000 |
| 2024-10-29 | 141.00 | 142.00 | 139.00 | 141.00 | 128.50 | 64,000 |
| 2024-10-28 | 143.00 | 143.00 | 140.50 | 141.00 | 128.50 | 121,000 |
| 2024-10-25 | 144.00 | 145.50 | 142.00 | 142.50 | 129.87 | 141,000 |
| 2024-10-24 | 148.00 | 148.00 | 145.00 | 145.50 | 132.60 | 63,000 |
| 2024-10-23 | 144.00 | 150.50 | 144.00 | 148.00 | 134.88 | 123,000 |
| 2024-10-22 | 143.00 | 144.50 | 142.00 | 143.00 | 130.32 | 43,000 |
| 2024-10-21 | 143.00 | 144.00 | 141.00 | 143.00 | 130.32 | 47,000 |
| 2024-10-18 | 143.50 | 143.50 | 142.00 | 142.00 | 129.41 | 66,000 |
| 2024-10-17 | 143.00 | 147.00 | 142.50 | 143.00 | 130.32 | 69,000 |
| 2024-10-16 | 142.50 | 143.00 | 142.00 | 142.50 | 129.87 | 26,000 |
| 2024-10-15 | 142.00 | 143.00 | 141.00 | 142.50 | 129.87 | 79,000 |
| 2024-10-14 | 142.00 | 143.00 | 140.50 | 142.00 | 129.41 | 53,000 |
| 2024-10-11 | 144.50 | 144.50 | 141.50 | 142.50 | 129.87 | 75,000 |
| 2024-10-09 | 145.50 | 146.00 | 144.50 | 144.50 | 131.69 | 57,000 |
| 2024-10-08 | 145.50 | 147.00 | 145.00 | 145.50 | 132.60 | 66,000 |
| 2024-10-07 | 148.50 | 149.00 | 146.50 | 147.00 | 133.97 | 60,000 |
| 2024-10-04 | 151.50 | 151.50 | 147.00 | 147.50 | 134.42 | 116,000 |
| 2024-10-01 | 151.00 | 152.00 | 151.00 | 151.00 | 137.61 | 29,000 |
| 2024-09-30 | 152.00 | 152.00 | 150.50 | 151.00 | 137.61 | 25,000 |
| 2024-09-27 | 152.50 | 153.00 | 152.00 | 152.00 | 138.52 | 40,000 |
| 2024-09-26 | 154.00 | 154.00 | 152.50 | 152.50 | 138.98 | 44,000 |
| 2024-09-25 | 153.00 | 153.50 | 152.50 | 153.50 | 139.89 | 32,000 |
| 2024-09-24 | 153.50 | 154.00 | 152.50 | 152.50 | 138.98 | 36,000 |
| 2024-09-23 | 153.50 | 154.00 | 153.00 | 153.50 | 139.89 | 24,000 |
| 2024-09-20 | 152.50 | 154.50 | 151.50 | 153.00 | 139.44 | 124,000 |
| 2024-09-19 | 150.50 | 151.50 | 150.50 | 151.00 | 137.61 | 104,000 |
| 2024-09-18 | 153.00 | 153.00 | 150.50 | 150.50 | 137.16 | 26,000 |
| 2024-09-16 | 151.50 | 153.00 | 151.50 | 152.50 | 138.98 | 38,000 |
| 2024-09-13 | 151.50 | 151.50 | 151.00 | 151.50 | 138.07 | 21,000 |
| 2024-09-12 | 154.00 | 154.00 | 150.00 | 151.50 | 138.07 | 96,000 |
| 2024-09-11 | 152.00 | 153.00 | 151.00 | 151.50 | 138.07 | 61,000 |
| 2024-09-10 | 158.50 | 158.50 | 151.00 | 152.00 | 138.52 | 182,000 |
| 2024-09-09 | 154.50 | 163.50 | 150.50 | 161.00 | 146.73 | 221,000 |
| 2024-09-06 | 155.50 | 156.50 | 155.00 | 155.50 | 141.71 | 47,000 |
| 2024-09-05 | 155.00 | 157.00 | 153.50 | 155.50 | 141.71 | 90,000 |
| 2024-09-04 | 157.50 | 157.50 | 154.50 | 154.50 | 140.80 | 179,000 |
| 2024-09-03 | 161.50 | 165.50 | 161.00 | 161.00 | 146.73 | 138,000 |
| 2024-09-02 | 164.50 | 165.00 | 161.00 | 161.00 | 146.73 | 117,000 |
| 2024-08-30 | 165.00 | 165.00 | 162.00 | 162.00 | 147.64 | 107,000 |
| 2024-08-29 | 168.00 | 171.00 | 163.00 | 166.00 | 151.28 | 322,000 |
| 2024-08-28 | 152.50 | 167.00 | 152.50 | 167.00 | 152.19 | 393,000 |
| 2024-08-27 | 151.00 | 152.00 | 150.00 | 152.00 | 138.52 | 47,000 |
| 2024-08-26 | 149.50 | 152.50 | 149.50 | 150.50 | 137.16 | 51,000 |
| 2024-08-23 | 149.50 | 150.50 | 149.00 | 149.50 | 136.25 | 48,000 |
| 2024-08-22 | 150.00 | 152.00 | 150.00 | 150.50 | 137.16 | 69,000 |
| 2024-08-21 | 153.00 | 153.00 | 150.00 | 150.00 | 136.70 | 97,000 |
| 2024-08-20 | 154.50 | 154.50 | 152.50 | 153.50 | 139.89 | 65,000 |
| 2024-08-19 | 155.00 | 155.00 | 152.50 | 153.00 | 139.44 | 41,000 |
| 2024-08-16 | 156.50 | 157.50 | 155.00 | 155.00 | 141.26 | 80,000 |
| 2024-08-15 | 152.50 | 156.00 | 152.00 | 154.50 | 140.80 | 80,000 |
| 2024-08-14 | 151.50 | 152.50 | 150.50 | 151.50 | 138.07 | 90,000 |
| 2024-08-13 | 149.00 | 151.00 | 149.00 | 150.00 | 136.70 | 116,000 |
| 2024-08-12 | 146.50 | 148.00 | 145.50 | 147.50 | 134.42 | 122,000 |
| 2024-08-09 | 151.00 | 153.50 | 150.50 | 151.00 | 137.61 | 90,000 |
| 2024-08-08 | 152.00 | 152.00 | 148.00 | 148.50 | 135.33 | 65,000 |
| 2024-08-07 | 146.00 | 155.00 | 146.00 | 153.50 | 139.89 | 67,000 |
| 2024-08-06 | 145.00 | 147.00 | 138.00 | 144.00 | 131.23 | 200,000 |
| 2024-08-05 | 159.00 | 159.00 | 145.00 | 145.00 | 132.15 | 308,000 |
| 2024-08-02 | 163.00 | 165.00 | 159.50 | 161.00 | 146.73 | 89,000 |
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.