Jhu Jian Catering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.600	31.200	30.600	30.700	30.700	137,443
2026-04-27	33.850	34.500	31.600	31.950	31.950	161,518
2026-04-24	33.950	33.950	33.300	33.350	33.350	66,838
2026-04-23	34.350	34.600	33.200	33.350	33.350	108,117
2026-04-22	34.400	34.450	34.150	34.400	34.400	139,089
2026-04-21	34.100	34.550	34.050	34.400	34.400	173,907
2026-04-20	34.450	34.650	34.300	34.350	34.350	86,205
2026-04-17	34.450	34.600	34.300	34.450	34.450	63,497
2026-04-16	34.400	34.800	34.300	34.350	34.350	125,663
2026-04-15	34.450	34.750	34.050	34.500	34.500	200,755
2026-04-14	34.750	35.000	33.800	33.800	33.800	161,535
2026-04-13	34.850	35.000	34.200	34.450	34.450	153,901
2026-04-10	34.800	35.000	34.500	34.650	34.650	41,297
2026-04-09	34.900	35.100	34.550	34.750	34.750	52,316
2026-04-08	35.000	35.200	34.100	34.450	34.450	112,827
2026-04-07	34.300	35.100	34.200	34.350	34.350	127,604
2026-04-02	34.400	34.750	34.300	34.500	34.500	75,471
2026-04-01	34.850	34.950	34.400	34.400	34.400	79,697
2026-03-31	34.400	34.900	34.050	34.600	34.600	142,187
2026-03-30	34.100	34.800	33.250	34.450	34.450	163,333
2026-03-27	34.850	35.000	34.300	34.300	34.300	164,303
2026-03-26	34.900	35.200	33.900	34.850	34.850	252,168
2026-03-25	34.700	35.500	34.550	35.100	35.100	208,098
2026-03-24	34.000	34.800	34.000	34.600	34.600	192,928
2026-03-23	33.950	34.500	33.050	34.300	34.300	177,463
2026-03-20	33.400	34.500	33.400	34.050	34.050	218,506
2026-03-19	33.250	34.400	33.100	33.500	33.500	174,765
2026-03-18	32.750	33.500	31.900	33.500	33.500	398,948
2026-03-17	31.100	32.150	31.100	31.600	31.600	113,222
2026-03-16	31.000	31.200	30.600	31.100	31.100	156,589
2026-03-13	30.650	31.100	30.650	30.800	30.800	56,556
2026-03-12	30.700	30.700	30.300	30.700	30.700	38,363
2026-03-11	30.550	30.700	30.100	30.700	30.700	72,387
2026-03-10	30.500	30.650	30.200	30.500	30.500	71,116
2026-03-09	30.450	30.450	29.900	30.050	30.050	96,865
2026-03-06	31.100	31.100	30.500	30.800	30.800	35,493
2026-03-05	30.350	30.900	30.350	30.900	30.900	40,057
2026-03-04	31.300	31.300	30.050	30.300	30.300	101,001
2026-03-03	31.550	31.550	31.300	31.300	31.300	72,637
2026-03-02	31.850	31.850	31.050	31.650	31.650	106,136
2026-02-26	32.200	32.200	31.800	31.900	31.900	95,206
2026-02-25	32.150	32.300	32.050	32.200	32.200	56,863
2026-02-24	32.450	32.500	32.200	32.250	32.250	81,711
2026-02-23	32.550	32.900	32.200	32.800	32.800	105,143
2026-02-11	33.100	33.100	32.550	32.550	32.550	65,178
2026-02-10	33.000	33.050	32.700	32.850	32.850	60,001
2026-02-09	32.750	33.200	32.750	33.000	33.000	68,108
2026-02-06	32.950	32.950	32.350	32.750	32.750	68,367
2026-02-05	32.700	34.450	32.700	32.950	32.950	165,869
2026-02-04	32.200	32.500	32.050	32.450	32.450	74,182
2026-02-03	32.200	32.500	31.950	32.150	32.150	113,594
2026-02-02	32.500	32.550	31.700	31.800	31.800	67,886
2026-01-30	32.800	32.800	32.300	32.350	32.350	86,303
2026-01-29	33.050	33.200	32.900	32.950	32.950	68,622
2026-01-28	33.200	33.450	32.900	33.050	33.050	95,377
2026-01-27	34.100	34.100	33.250	33.300	33.300	142,854
2026-01-26	33.500	33.800	33.500	33.550	33.550	101,154
2026-01-23	34.450	34.450	33.500	33.650	33.650	188,396
2026-01-22	34.750	34.900	34.000	34.500	34.500	131,829
2026-01-21	34.500	34.800	34.050	34.050	34.050	133,156

← NewerPage 3 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.