Jhu Jian Catering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.600	20.750	20.000	20.250	20.250	75,000
2026-07-22	20.650	21.100	20.500	20.600	20.600	58,000
2026-07-21	20.500	20.700	20.500	20.550	20.550	24,000
2026-07-20	20.400	20.900	20.150	20.500	20.500	38,000
2026-07-17	20.500	20.950	20.450	20.450	20.450	49,000
2026-07-16	20.750	21.100	20.550	20.950	20.950	39,120
2026-07-15	20.500	21.200	20.500	21.050	21.050	57,123
2026-07-14	22.050	22.150	20.400	21.000	21.000	125,015
2026-07-13	22.700	22.800	22.200	22.250	22.250	80,000
2026-07-10	22.700	22.700	22.700	22.700	22.700	0
2026-07-09	23.250	23.250	22.700	22.700	22.700	7,000
2026-07-08	22.750	22.950	22.700	22.950	22.950	11,000
2026-07-07	23.250	23.400	22.700	22.700	22.700	28,000
2026-07-06	23.100	23.650	23.000	23.250	23.250	62,050
2026-07-03	22.800	23.350	22.800	23.100	23.100	69,100
2026-07-02	22.650	22.700	22.450	22.650	22.650	12,500
2026-07-01	22.800	22.800	22.350	22.400	22.400	28,042
2026-06-30	22.700	22.850	22.650	22.800	22.800	16,916
2026-06-29	22.750	22.800	22.650	22.700	22.700	19,182
2026-06-26	23.000	23.050	22.550	22.550	22.550	80,082
2026-06-25	22.800	23.250	22.800	23.100	23.100	79,033
2026-06-24	22.850	23.150	22.850	22.950	22.950	29,000
2026-06-23	23.350	23.350	22.950	23.100	23.100	137,050
2026-06-22	23.800	23.950	23.250	23.350	23.350	155,700
2026-06-18	24.500	24.500	23.700	23.800	23.800	207,009
2026-06-17	25.900	25.900	24.150	24.500	24.500	294,015
2026-06-16	23.050	23.750	23.050	23.600	23.600	176,050
2026-06-15	23.000	23.450	22.800	23.450	23.450	225,000
2026-06-12	22.750	23.500	22.750	22.900	22.900	131,000
2026-06-11	22.700	22.800	22.600	22.600	22.600	68,000
2026-06-10	23.000	23.300	22.800	22.800	22.800	81,022
2026-06-09	22.900	23.100	22.900	23.000	23.000	134,010
2026-06-08	22.450	22.900	22.200	22.800	22.800	84,060
2026-06-05	23.850	24.100	22.850	22.950	22.950	243,033
2026-06-04	23.000	23.750	22.900	23.350	23.350	209,004
2026-06-03	23.100	23.150	22.600	23.100	23.100	182,150
2026-06-02	22.650	23.300	22.500	22.900	22.900	139,500
2026-06-01	23.050	23.050	22.300	22.650	22.650	185,007
2026-05-29	22.550	23.450	22.500	22.800	22.800	181,000
2026-05-28	23.200	23.450	22.600	22.700	22.700	111,000
2026-05-27	23.650	23.700	23.150	23.200	23.200	125,053
2026-05-26	23.450	23.700	23.200	23.700	23.700	165,139
2026-05-25	24.750	24.750	23.750	23.800	23.800	227,000
2026-05-22	24.800	24.900	24.600	24.750	24.750	103,000
2026-05-21	24.900	25.100	24.750	24.850	24.850	95,576
2026-05-20	25.000	25.200	24.750	24.900	24.900	88,780
2026-05-19	25.500	25.500	24.750	24.900	24.900	110,952
2026-05-18	24.750	25.550	24.750	25.500	25.500	178,062
2026-05-15	26.350	26.350	24.750	24.750	24.750	285,131
2026-05-14	26.800	27.050	26.100	26.450	26.450	178,821
2026-05-13	27.050	27.450	26.350	26.750	26.750	306,521
2026-05-12	27.700	27.700	27.050	27.400	27.400	96,051
2026-05-11	28.100	28.150	27.200	27.650	27.650	171,864
2026-05-08	28.100	28.450	27.700	28.150	28.150	109,202
2026-05-07	27.450	30.300	27.100	28.700	28.700	361,054
2026-05-06	28.350	28.350	27.500	27.600	27.600	205,494
2026-05-05	28.800	28.850	28.100	28.400	28.400	189,906
2026-05-04	30.100	30.100	28.750	28.800	28.800	290,642
2026-04-30	30.350	30.350	30.050	30.050	30.050	74,332
2026-04-29	30.200	30.650	30.100	30.450	30.450	192,216

← NewerPage 2 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.