Jhu Jian Catering Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.700	19.200	18.600	18.850	18.850	74,103
2026-10-19	18.600	18.700	18.300	18.700	18.700	75,538
2026-10-16	19.200	19.350	18.650	18.700	18.700	101,370
2026-10-15	19.500	19.800	18.750	18.750	18.750	212,000
2026-10-14	19.650	20.100	19.500	19.500	19.500	158,000
2026-10-13	19.800	20.200	19.500	19.650	19.650	188,000
2026-10-12	22.300	22.300	20.100	20.100	20.100	704,023
2026-10-08	21.800	22.750	20.800	22.300	22.300	853,500
2026-10-07	21.800	21.800	20.650	21.800	21.800	923,570
2026-10-06	18.200	19.850	18.200	19.850	19.850	813,100
2026-10-05	18.150	18.250	18.000	18.050	18.050	92,001
2026-10-02	18.200	18.400	18.150	18.250	18.250	43,600
2026-10-01	18.400	18.400	18.250	18.250	18.250	4,000
2026-09-30	18.350	18.400	18.200	18.400	18.400	43,300
2026-09-29	18.300	18.450	18.200	18.300	18.300	35,000
2026-09-24	18.350	18.350	18.200	18.300	18.300	24,110
2026-09-23	18.350	18.450	18.250	18.350	18.350	60,000
2026-09-22	18.450	18.450	18.300	18.350	18.350	73,000
2026-09-21	18.600	18.600	18.350	18.550	18.550	107,000
2026-09-18	18.750	18.800	18.700	18.800	18.800	14,170
2026-09-17	18.800	19.050	18.650	18.750	18.750	22,000
2026-09-16	18.800	18.800	18.500	18.750	18.750	35,010
2026-09-15	18.900	19.000	18.650	18.750	18.750	24,700
2026-09-14	19.150	19.150	18.850	19.050	19.050	24,000
2026-09-11	19.750	20.000	19.250	19.400	19.400	41,996
2026-09-10	19.150	20.650	19.150	19.800	19.800	348,000
2026-09-09	18.600	19.100	18.500	19.000	19.000	71,500
2026-09-08	18.550	18.700	18.500	18.600	18.600	30,000
2026-09-07	18.650	18.750	18.400	18.700	18.700	37,219
2026-09-04	19.300	19.300	18.550	18.950	18.950	32,075
2026-09-03	18.900	19.000	18.800	18.800	18.800	15,000
2026-09-02	18.950	19.050	18.700	18.850	18.850	74,000
2026-09-01	19.050	19.150	18.950	19.100	19.100	21,036
2026-08-31	19.600	19.600	19.200	19.200	19.200	39,037
2026-08-28	19.100	19.300	19.050	19.150	19.150	25,000
2026-08-27	19.000	19.300	18.900	19.000	19.000	72,010
2026-08-26	19.100	19.100	18.700	18.950	18.950	100,000
2026-08-25	19.400	19.400	19.050	19.100	19.100	35,000
2026-08-24	19.700	19.700	19.300	19.400	19.400	70,000
2026-08-21	19.050	19.400	19.000	19.200	19.200	61,000
2026-08-20	19.250	19.300	18.700	19.050	19.050	63,002
2026-08-19	18.900	19.150	18.500	19.150	19.150	76,028
2026-08-18	19.450	19.450	18.800	18.900	18.900	96,300
2026-08-17	19.800	19.800	19.000	19.150	19.150	128,114
2026-08-14	20.500	20.500	19.850	20.100	20.100	152,034
2026-08-13	20.700	22.100	20.450	20.500	20.500	417,000
2026-08-12	20.600	21.200	20.450	20.550	20.550	138,000
2026-08-11	21.300	21.850	20.600	20.600	20.600	205,450
2026-08-10	21.500	22.350	20.850	21.950	21.950	620,200
2026-08-07	18.500	20.350	18.500	20.350	20.350	207,000
2026-08-06	18.250	18.700	18.200	18.500	18.500	33,038
2026-08-05	18.600	18.700	18.450	18.450	18.450	47,001
2026-08-04	18.450	18.600	18.350	18.600	18.600	38,100
2026-08-03	18.750	18.750	18.300	18.450	18.450	86,009
2026-07-31	18.550	19.200	18.450	18.750	18.750	76,000
2026-07-30	18.900	19.100	18.300	18.550	18.550	115,027
2026-07-29	19.600	19.600	18.900	19.150	19.150	114,100
2026-07-28	20.000	20.050	19.800	19.900	19.900	40,000
2026-07-27	20.400	20.400	20.000	20.250	20.250	47,000
2026-07-24	20.250	20.250	20.050	20.250	20.250	29,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-12	2.0000 TWD
2024-08-28	2.0000 TWD
2024-04-09	6.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.