Jhu Jian Catering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 134.00 | 134.00 | 132.00 | 133.00 | 126.29 | 23,425 |
| 2024-05-06 | 135.00 | 135.00 | 132.00 | 134.00 | 127.24 | 80,277 |
| 2024-05-03 | 134.00 | 135.50 | 133.50 | 135.00 | 128.19 | 73,243 |
| 2024-05-02 | 132.50 | 134.00 | 132.00 | 133.50 | 126.77 | 100,982 |
| 2024-04-30 | 135.50 | 135.50 | 132.50 | 134.00 | 127.24 | 103,183 |
| 2024-04-29 | 134.50 | 136.00 | 134.50 | 135.50 | 128.67 | 50,809 |
| 2024-04-26 | 135.50 | 135.50 | 134.00 | 135.50 | 128.67 | 45,337 |
| 2024-04-25 | 135.50 | 136.00 | 134.50 | 135.00 | 128.19 | 22,930 |
| 2024-04-24 | 136.00 | 136.50 | 134.00 | 135.50 | 128.67 | 50,388 |
| 2024-04-23 | 136.50 | 137.00 | 133.00 | 136.00 | 129.14 | 160,253 |
| 2024-04-22 | 135.50 | 138.50 | 135.00 | 136.00 | 129.14 | 72,425 |
| 2024-04-19 | 138.50 | 138.50 | 134.00 | 136.50 | 129.62 | 114,981 |
| 2024-04-18 | 133.50 | 140.50 | 132.00 | 138.00 | 131.04 | 251,667 |
| 2024-04-17 | 132.50 | 133.50 | 132.00 | 133.00 | 126.29 | 115,505 |
| 2024-04-16 | 134.00 | 135.00 | 131.00 | 132.50 | 125.82 | 165,240 |
| 2024-04-15 | 135.00 | 136.00 | 134.00 | 135.00 | 128.19 | 86,942 |
| 2024-04-12 | 135.50 | 136.00 | 134.50 | 136.00 | 129.14 | 157,063 |
| 2024-04-11 | 137.50 | 138.00 | 136.00 | 137.00 | 130.09 | 127,213 |
| 2024-04-10 | 139.50 | 140.00 | 137.00 | 138.50 | 131.52 | 155,388 |
| 2024-04-09 | 139.00 | 140.50 | 137.00 | 139.50 | 132.47 | 264,603 |
| 2024-04-08 | 142.00 | 144.00 | 141.00 | 142.50 | 129.62 | 441,756 |
| 2024-04-03 | 142.50 | 142.50 | 141.00 | 142.00 | 129.16 | 107,937 |
| 2024-04-02 | 142.50 | 143.00 | 141.00 | 142.50 | 129.62 | 180,169 |
| 2024-04-01 | 143.50 | 143.50 | 141.50 | 142.50 | 129.62 | 181,083 |
| 2024-03-29 | 143.50 | 144.00 | 142.00 | 143.50 | 130.53 | 79,078 |
| 2024-03-28 | 141.50 | 143.50 | 140.00 | 143.50 | 130.53 | 236,399 |
| 2024-03-27 | 143.00 | 143.00 | 141.00 | 142.50 | 129.62 | 90,212 |
| 2024-03-26 | 144.00 | 145.00 | 141.50 | 143.00 | 130.07 | 229,576 |
| 2024-03-25 | 145.50 | 146.50 | 143.50 | 144.00 | 130.98 | 301,689 |
| 2024-03-22 | 139.00 | 148.50 | 139.00 | 145.50 | 132.35 | 1,288,690 |
| 2024-03-21 | 136.50 | 140.00 | 136.00 | 139.00 | 126.43 | 142,608 |
| 2024-03-20 | 139.00 | 139.00 | 135.00 | 136.50 | 124.16 | 106,686 |
| 2024-03-19 | 138.50 | 139.50 | 138.00 | 139.00 | 126.43 | 87,785 |
| 2024-03-18 | 135.50 | 140.50 | 134.00 | 139.50 | 126.89 | 213,734 |
| 2024-03-15 | 134.00 | 139.00 | 132.50 | 136.00 | 123.70 | 115,941 |
| 2024-03-14 | 138.50 | 138.50 | 131.00 | 134.00 | 121.89 | 423,143 |
| 2024-03-13 | 140.00 | 140.50 | 137.00 | 138.50 | 125.98 | 197,158 |
| 2024-03-12 | 141.00 | 141.00 | 139.50 | 140.50 | 127.80 | 122,136 |
| 2024-03-11 | 141.50 | 142.00 | 140.00 | 141.00 | 128.25 | 115,514 |
| 2024-03-08 | 142.00 | 142.50 | 140.50 | 141.50 | 128.71 | 166,746 |
| 2024-03-07 | 141.50 | 142.50 | 141.00 | 142.00 | 129.16 | 62,404 |
| 2024-03-06 | 142.50 | 143.00 | 140.50 | 142.00 | 129.16 | 143,110 |
| 2024-03-05 | 141.00 | 143.50 | 141.00 | 142.50 | 129.62 | 174,461 |
| 2024-03-04 | 143.00 | 143.00 | 141.00 | 142.00 | 129.16 | 108,469 |
| 2024-03-01 | 142.50 | 143.00 | 141.50 | 142.50 | 129.62 | 116,749 |
| 2024-02-29 | 143.50 | 144.50 | 140.00 | 142.50 | 129.62 | 141,181 |
| 2024-02-27 | 145.50 | 145.50 | 142.00 | 143.00 | 130.07 | 87,928 |
| 2024-02-26 | 145.50 | 145.50 | 142.00 | 145.00 | 131.89 | 94,956 |
| 2024-02-23 | 144.50 | 146.50 | 144.00 | 145.50 | 132.35 | 153,084 |
| 2024-02-22 | 144.00 | 146.50 | 143.00 | 144.50 | 131.44 | 177,285 |
| 2024-02-21 | 144.00 | 145.00 | 142.50 | 144.00 | 130.98 | 116,381 |
| 2024-02-20 | 143.00 | 148.50 | 141.50 | 144.00 | 130.98 | 242,909 |
| 2024-02-19 | 143.50 | 143.50 | 141.50 | 143.00 | 130.07 | 92,042 |
| 2024-02-16 | 145.50 | 145.50 | 142.00 | 143.50 | 130.53 | 89,558 |
| 2024-02-15 | 147.50 | 148.00 | 142.50 | 145.00 | 131.89 | 178,728 |
| 2024-02-05 | 149.00 | 149.00 | 145.50 | 147.00 | 133.71 | 136,400 |
| 2024-02-02 | 151.00 | 151.00 | 146.00 | 146.50 | 133.26 | 319,695 |
| 2024-02-01 | 151.00 | 151.50 | 149.50 | 150.50 | 136.89 | 238,010 |
| 2024-01-31 | 149.50 | 151.00 | 148.00 | 151.00 | 137.35 | 261,379 |
| 2024-01-30 | 148.50 | 150.50 | 143.50 | 149.00 | 135.53 | 635,784 |
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.