Jhu Jian Catering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.400	35.800	34.400	34.400	34.400	290,797
2026-01-19	34.000	34.200	33.850	34.050	34.050	79,350
2026-01-16	34.450	34.450	33.750	34.000	34.000	164,320
2026-01-15	34.550	34.900	34.100	34.350	34.350	192,465
2026-01-14	35.000	35.000	33.950	34.550	34.550	252,395
2026-01-13	32.850	35.800	32.850	35.000	35.000	708,674
2026-01-12	33.250	33.250	32.500	32.850	32.850	115,800
2026-01-09	32.400	33.150	32.250	33.150	33.150	108,860
2026-01-08	33.000	33.000	32.550	32.600	32.600	91,370
2026-01-07	32.150	33.400	32.150	33.000	33.000	210,132
2026-01-06	32.050	33.000	31.900	32.350	32.350	152,428
2026-01-05	33.500	33.500	32.000	32.000	32.000	318,282
2026-01-02	33.600	33.600	32.750	33.200	33.200	177,754
2025-12-31	31.900	34.450	31.900	33.600	33.600	720,818
2025-12-30	31.100	31.500	31.100	31.400	31.400	22,306
2025-12-29	31.600	31.800	31.450	31.500	31.500	32,463
2025-12-26	31.700	32.250	31.700	31.900	31.900	41,597
2025-12-24	31.600	31.850	31.500	31.750	31.750	24,581
2025-12-23	31.800	32.500	31.700	31.950	31.950	88,191
2025-12-22	31.700	31.850	31.700	31.700	31.700	44,311
2025-12-19	31.900	32.500	31.650	31.700	31.700	45,386
2025-12-18	31.600	32.300	31.450	31.900	31.900	41,208
2025-12-17	31.350	32.300	31.350	31.800	31.800	22,520
2025-12-16	31.900	31.900	31.100	31.350	31.350	66,458
2025-12-15	31.200	32.600	31.050	31.900	31.900	63,476
2025-12-12	31.850	31.900	31.400	31.600	31.600	60,472
2025-12-11	32.250	32.250	31.600	31.750	31.750	142,700
2025-12-10	31.450	32.450	31.450	32.450	32.450	69,253
2025-12-09	32.100	32.250	31.550	31.850	31.850	126,582
2025-12-08	33.150	33.150	32.150	32.250	32.250	101,613
2025-12-05	33.300	33.300	32.900	32.950	32.950	70,647
2025-12-04	33.600	33.950	33.050	33.800	33.800	36,365
2025-12-03	33.500	34.200	33.100	33.600	33.600	72,027
2025-12-02	32.600	32.900	32.600	32.650	32.650	24,048
2025-12-01	33.550	33.550	32.750	32.800	32.800	97,176
2025-11-28	33.200	34.050	33.150	33.550	33.550	55,133
2025-11-27	33.800	33.900	33.100	33.200	33.200	150,019
2025-11-26	32.800	33.950	32.800	33.950	33.950	147,980
2025-11-25	32.300	33.000	32.300	32.900	32.900	73,525
2025-11-24	32.250	32.350	32.200	32.200	32.200	35,709
2025-11-21	33.100	33.100	32.000	32.200	32.200	110,330
2025-11-20	33.000	34.150	33.000	33.100	33.100	112,920
2025-11-19	33.200	33.300	32.850	33.000	33.000	134,656
2025-11-18	34.000	34.000	32.500	33.150	33.150	214,450
2025-11-17	35.200	35.200	34.050	34.050	34.050	167,378
2025-11-14	36.000	36.300	35.200	35.200	35.200	213,907
2025-11-13	37.950	37.950	36.300	36.500	36.500	342,357
2025-11-12	38.550	38.900	37.950	37.950	37.950	69,713
2025-11-11	38.800	39.850	37.800	37.950	37.950	150,441
2025-11-10	40.300	40.300	38.100	38.900	38.900	211,977
2025-11-07	41.200	41.600	40.100	40.250	40.250	176,063
2025-11-06	41.250	42.000	41.150	41.200	41.200	159,296
2025-11-05	41.150	42.000	41.150	41.250	41.250	123,566
2025-11-04	41.950	42.500	40.500	42.000	42.000	249,124
2025-11-03	41.750	42.400	41.050	42.000	42.000	293,980
2025-10-31	41.900	42.450	41.000	41.450	41.450	128,597
2025-10-30	40.350	42.000	40.050	41.100	41.100	214,918
2025-10-29	40.750	40.750	40.000	40.350	40.350	53,570
2025-10-28	40.550	41.000	40.050	40.100	40.100	81,410
2025-10-27	40.250	40.700	39.850	40.100	40.100	130,875

← NewerPage 4 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.