Jiu Han System Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 317.50 | 319.50 | 310.50 | 311.00 | 311.00 | 194,782 |
| 2026-10-19 | 315.00 | 320.00 | 310.00 | 317.00 | 317.00 | 374,356 |
| 2026-10-16 | 340.50 | 340.50 | 324.00 | 326.50 | 326.50 | 524,084 |
| 2026-10-15 | 332.00 | 338.00 | 329.00 | 334.50 | 334.50 | 761,285 |
| 2026-10-14 | 325.00 | 355.00 | 325.00 | 347.00 | 347.00 | 1,646,430 |
| 2026-10-13 | 330.00 | 330.00 | 318.00 | 323.00 | 323.00 | 323,143 |
| 2026-10-12 | 340.50 | 350.00 | 326.00 | 332.00 | 332.00 | 756,126 |
| 2026-10-08 | 325.50 | 327.50 | 319.00 | 326.50 | 326.50 | 182,965 |
| 2026-10-07 | 324.00 | 330.50 | 323.00 | 327.00 | 327.00 | 249,091 |
| 2026-10-06 | 332.00 | 334.50 | 321.00 | 323.50 | 323.50 | 308,164 |
| 2026-10-05 | 321.00 | 329.00 | 319.00 | 328.00 | 328.00 | 504,400 |
| 2026-10-02 | 316.00 | 320.50 | 315.00 | 317.00 | 317.00 | 215,000 |
| 2026-10-01 | 318.00 | 327.00 | 315.50 | 316.00 | 316.00 | 401,490 |
| 2026-09-30 | 306.50 | 318.50 | 306.50 | 315.50 | 315.50 | 545,280 |
| 2026-09-29 | 306.50 | 311.00 | 302.00 | 304.50 | 304.50 | 206,017 |
| 2026-09-24 | 308.00 | 311.00 | 302.50 | 309.00 | 309.00 | 161,100 |
| 2026-09-23 | 305.00 | 313.00 | 303.50 | 308.50 | 308.50 | 231,397 |
| 2026-09-22 | 308.00 | 310.00 | 302.00 | 303.50 | 303.50 | 155,050 |
| 2026-09-21 | 309.00 | 309.50 | 304.00 | 305.00 | 305.00 | 128,134 |
| 2026-09-18 | 300.50 | 309.00 | 298.00 | 309.00 | 309.00 | 251,121 |
| 2026-09-17 | 298.00 | 305.50 | 297.50 | 297.50 | 297.50 | 142,051 |
| 2026-09-16 | 293.00 | 298.00 | 293.00 | 296.50 | 296.50 | 59,100 |
| 2026-09-15 | 291.00 | 295.00 | 290.50 | 290.50 | 290.50 | 108,054 |
| 2026-09-14 | 292.50 | 297.00 | 290.00 | 292.00 | 292.00 | 131,000 |
| 2026-09-11 | 295.00 | 302.00 | 292.50 | 296.50 | 296.50 | 195,171 |
| 2026-09-10 | 316.50 | 316.50 | 299.50 | 300.50 | 300.50 | 625,439 |
| 2026-09-09 | 311.00 | 319.00 | 311.00 | 316.00 | 316.00 | 191,124 |
| 2026-09-08 | 315.50 | 315.50 | 308.00 | 310.00 | 310.00 | 133,356 |
| 2026-09-07 | 314.00 | 316.50 | 312.00 | 315.00 | 315.00 | 153,030 |
| 2026-09-04 | 310.00 | 314.00 | 302.00 | 312.50 | 312.50 | 218,010 |
| 2026-09-03 | 311.00 | 315.50 | 305.50 | 305.50 | 305.50 | 220,160 |
| 2026-09-02 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 194,500 |
| 2026-09-01 | 311.50 | 323.50 | 311.50 | 318.00 | 318.00 | 268,104 |
| 2026-08-31 | 315.50 | 315.50 | 309.00 | 313.00 | 313.00 | 169,051 |
| 2026-08-28 | 316.00 | 319.50 | 312.00 | 317.00 | 317.00 | 185,080 |
| 2026-08-27 | 315.00 | 318.00 | 313.00 | 314.00 | 314.00 | 173,000 |
| 2026-08-26 | 308.50 | 315.00 | 306.50 | 313.50 | 313.50 | 213,003 |
| 2026-08-25 | 302.50 | 306.00 | 298.00 | 306.00 | 306.00 | 174,035 |
| 2026-08-24 | 306.00 | 312.00 | 304.50 | 304.50 | 304.50 | 150,300 |
| 2026-08-21 | 313.00 | 313.00 | 306.50 | 307.00 | 307.00 | 235,200 |
| 2026-08-20 | 320.50 | 324.00 | 310.00 | 311.50 | 311.50 | 329,319 |
| 2026-08-19 | 317.50 | 322.50 | 310.50 | 316.50 | 316.50 | 382,352 |
| 2026-08-18 | 323.50 | 337.50 | 323.00 | 323.50 | 323.50 | 526,031 |
| 2026-08-17 | 314.00 | 327.50 | 311.50 | 323.50 | 323.50 | 428,057 |
| 2026-08-14 | 322.00 | 323.00 | 313.50 | 313.50 | 313.50 | 266,198 |
| 2026-08-13 | 331.00 | 337.00 | 320.50 | 320.50 | 320.50 | 399,187 |
| 2026-08-12 | 318.50 | 328.00 | 318.50 | 324.00 | 324.00 | 358,000 |
| 2026-08-11 | 312.50 | 319.00 | 308.50 | 316.00 | 316.00 | 265,221 |
| 2026-08-10 | 325.00 | 328.50 | 307.00 | 315.00 | 315.00 | 589,005 |
| 2026-08-07 | 327.00 | 331.00 | 319.00 | 322.00 | 322.00 | 294,000 |
| 2026-08-06 | 319.00 | 328.50 | 313.50 | 326.00 | 326.00 | 296,005 |
| 2026-08-05 | 327.00 | 330.00 | 319.50 | 319.50 | 319.50 | 424,000 |
| 2026-08-04 | 310.00 | 322.00 | 305.50 | 317.00 | 317.00 | 339,024 |
| 2026-08-03 | 288.00 | 318.00 | 285.50 | 309.50 | 309.50 | 427,030 |
| 2026-07-31 | 299.00 | 303.00 | 293.00 | 297.00 | 297.00 | 443,179 |
| 2026-07-30 | 288.00 | 297.50 | 272.50 | 275.50 | 275.50 | 491,000 |
| 2026-07-29 | 310.00 | 315.00 | 279.50 | 291.00 | 291.00 | 1,142,000 |
| 2026-07-28 | 331.00 | 332.00 | 309.50 | 310.50 | 310.50 | 845,310 |
| 2026-07-27 | 356.50 | 357.00 | 337.00 | 343.50 | 343.50 | 645,020 |
| 2026-07-24 | 358.00 | 378.50 | 355.50 | 356.00 | 356.00 | 902,056 |
Page 1 of 5 · 244 trading daysOlder →
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.