Jhu Jian Catering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 106.00 | 106.00 | 103.50 | 104.50 | 99.230 | 62,324 |
| 2024-08-01 | 107.50 | 107.50 | 104.50 | 106.00 | 100.65 | 94,535 |
| 2024-07-31 | 109.50 | 109.50 | 105.00 | 107.00 | 101.60 | 154,171 |
| 2024-07-30 | 110.00 | 110.50 | 108.50 | 109.50 | 103.98 | 89,152 |
| 2024-07-29 | 111.00 | 111.00 | 109.00 | 110.00 | 104.45 | 47,506 |
| 2024-07-26 | 110.00 | 111.50 | 109.50 | 110.50 | 104.93 | 51,903 |
| 2024-07-23 | 112.50 | 112.50 | 110.00 | 111.50 | 105.88 | 37,976 |
| 2024-07-22 | 114.00 | 114.00 | 110.00 | 112.50 | 106.83 | 135,297 |
| 2024-07-19 | 111.50 | 114.50 | 111.50 | 114.00 | 108.25 | 146,892 |
| 2024-07-18 | 110.50 | 111.50 | 110.00 | 111.50 | 105.88 | 90,849 |
| 2024-07-17 | 111.50 | 111.50 | 110.00 | 111.50 | 105.88 | 74,776 |
| 2024-07-16 | 111.50 | 112.00 | 110.50 | 111.50 | 105.88 | 89,214 |
| 2024-07-15 | 112.00 | 112.50 | 111.00 | 112.50 | 106.83 | 46,534 |
| 2024-07-12 | 113.00 | 113.00 | 111.00 | 112.00 | 106.35 | 149,165 |
| 2024-07-11 | 113.50 | 114.00 | 112.00 | 113.50 | 107.78 | 126,494 |
| 2024-07-10 | 112.50 | 113.50 | 112.00 | 113.50 | 107.78 | 54,431 |
| 2024-07-09 | 113.00 | 113.00 | 111.50 | 112.50 | 106.83 | 92,321 |
| 2024-07-08 | 113.50 | 114.00 | 112.50 | 113.00 | 107.30 | 98,082 |
| 2024-07-05 | 114.50 | 115.00 | 112.50 | 113.50 | 107.78 | 135,459 |
| 2024-07-04 | 115.50 | 115.50 | 113.50 | 114.50 | 108.73 | 87,622 |
| 2024-07-03 | 115.50 | 116.00 | 114.50 | 115.50 | 109.68 | 68,077 |
| 2024-07-02 | 115.50 | 116.50 | 115.50 | 115.50 | 109.68 | 39,318 |
| 2024-07-01 | 117.50 | 117.50 | 115.50 | 115.50 | 109.68 | 122,761 |
| 2024-06-28 | 117.00 | 117.50 | 116.50 | 117.50 | 111.57 | 54,069 |
| 2024-06-27 | 117.00 | 117.50 | 116.00 | 117.00 | 111.10 | 76,119 |
| 2024-06-26 | 117.00 | 118.00 | 115.50 | 117.00 | 111.10 | 87,881 |
| 2024-06-25 | 117.00 | 117.50 | 116.00 | 117.00 | 111.10 | 44,971 |
| 2024-06-24 | 121.00 | 121.00 | 116.50 | 117.50 | 111.57 | 142,116 |
| 2024-06-21 | 122.50 | 122.50 | 119.00 | 120.50 | 114.42 | 167,653 |
| 2024-06-20 | 125.00 | 125.00 | 121.50 | 122.50 | 116.32 | 151,766 |
| 2024-06-19 | 123.00 | 125.50 | 122.00 | 125.00 | 118.70 | 356,889 |
| 2024-06-18 | 113.00 | 123.50 | 112.00 | 122.00 | 115.85 | 639,404 |
| 2024-06-17 | 114.50 | 114.50 | 112.00 | 112.50 | 106.83 | 87,904 |
| 2024-06-14 | 115.00 | 115.00 | 113.50 | 114.50 | 108.73 | 26,181 |
| 2024-06-13 | 115.50 | 115.50 | 114.00 | 115.00 | 109.20 | 31,518 |
| 2024-06-12 | 115.00 | 115.50 | 114.50 | 115.50 | 109.68 | 43,862 |
| 2024-06-11 | 116.50 | 116.50 | 114.50 | 115.00 | 109.20 | 79,072 |
| 2024-06-07 | 114.50 | 116.00 | 109.50 | 116.00 | 110.15 | 430,344 |
| 2024-06-06 | 118.50 | 118.50 | 114.00 | 115.00 | 109.20 | 242,658 |
| 2024-06-05 | 120.00 | 120.00 | 117.50 | 118.50 | 112.52 | 97,555 |
| 2024-06-04 | 120.00 | 120.50 | 119.50 | 120.00 | 113.95 | 100,342 |
| 2024-06-03 | 121.00 | 121.00 | 120.00 | 120.50 | 114.42 | 40,888 |
| 2024-05-31 | 120.50 | 121.50 | 120.50 | 121.00 | 114.90 | 21,126 |
| 2024-05-30 | 120.50 | 121.00 | 120.00 | 120.50 | 114.42 | 60,299 |
| 2024-05-29 | 121.50 | 121.50 | 119.50 | 120.50 | 114.42 | 130,727 |
| 2024-05-28 | 123.00 | 123.00 | 121.00 | 121.50 | 115.37 | 83,588 |
| 2024-05-27 | 123.00 | 123.00 | 121.50 | 123.00 | 116.80 | 42,867 |
| 2024-05-24 | 122.50 | 123.00 | 122.00 | 123.00 | 116.80 | 26,421 |
| 2024-05-23 | 123.50 | 124.50 | 122.50 | 123.00 | 116.80 | 41,429 |
| 2024-05-22 | 123.50 | 124.50 | 122.50 | 124.50 | 118.22 | 67,745 |
| 2024-05-21 | 123.00 | 123.50 | 122.00 | 123.50 | 117.27 | 46,698 |
| 2024-05-20 | 123.00 | 123.00 | 122.00 | 122.00 | 115.85 | 39,524 |
| 2024-05-17 | 122.00 | 123.00 | 122.00 | 122.50 | 116.32 | 31,011 |
| 2024-05-16 | 123.00 | 123.00 | 121.50 | 122.00 | 115.85 | 63,716 |
| 2024-05-15 | 121.00 | 123.00 | 120.50 | 123.00 | 116.80 | 78,941 |
| 2024-05-14 | 124.00 | 124.00 | 119.00 | 121.00 | 114.90 | 278,123 |
| 2024-05-13 | 128.50 | 128.50 | 120.50 | 124.00 | 117.75 | 330,892 |
| 2024-05-10 | 129.50 | 130.00 | 127.50 | 128.50 | 122.02 | 154,916 |
| 2024-05-09 | 132.50 | 133.00 | 129.50 | 130.00 | 123.44 | 245,135 |
| 2024-05-08 | 132.00 | 133.00 | 131.50 | 133.00 | 126.29 | 65,754 |
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.