Jhu Jian Catering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.450	41.800	39.950	40.700	40.700	195,195
2025-10-22	41.350	42.500	41.350	41.500	41.500	142,177
2025-10-21	41.800	41.850	40.900	41.850	41.850	154,532
2025-10-20	41.600	42.550	41.500	41.800	41.800	83,176
2025-10-17	42.400	42.400	41.400	41.600	41.600	135,492
2025-10-16	41.500	42.600	41.000	41.800	41.800	230,570
2025-10-15	41.800	42.850	41.000	41.500	41.500	255,320
2025-10-14	42.800	43.800	41.700	42.000	42.000	338,935
2025-10-13	39.050	42.100	39.000	42.100	42.100	284,359
2025-10-09	40.500	43.400	40.500	42.100	42.100	455,588
2025-10-08	40.500	41.000	39.000	40.000	40.000	226,126
2025-10-07	37.500	40.700	37.200	40.600	40.600	378,494
2025-10-03	36.950	37.500	36.900	37.000	37.000	77,903
2025-10-02	37.050	37.050	36.950	36.950	36.950	36,544
2025-10-01	37.250	37.550	37.000	37.000	37.000	66,698
2025-09-30	37.400	37.400	37.200	37.250	37.250	31,949
2025-09-29	37.450	37.450	37.450	37.450	37.450	0
2025-09-26	38.050	38.050	37.250	37.450	37.450	80,876
2025-09-25	37.650	38.700	37.650	38.300	38.300	118,741
2025-09-24	37.700	37.700	37.200	37.350	37.350	64,940
2025-09-23	37.500	37.700	37.100	37.700	37.700	92,264
2025-09-22	37.700	37.700	37.500	37.700	37.700	83,759
2025-09-19	38.300	38.600	37.600	37.700	37.700	178,648
2025-09-18	38.500	38.600	38.050	38.550	38.550	83,686
2025-09-17	38.100	38.600	38.000	38.300	38.300	55,957
2025-09-16	38.500	38.800	38.400	38.500	38.500	39,869
2025-09-15	38.800	39.200	38.300	38.600	38.600	61,399
2025-09-12	39.500	39.500	38.600	38.800	38.800	121,276
2025-09-11	38.600	41.600	38.600	39.500	39.500	396,999
2025-09-10	39.450	39.450	38.350	38.500	38.500	92,601
2025-09-09	38.200	38.700	38.150	38.600	38.600	103,293
2025-09-08	38.200	39.450	37.500	38.200	38.200	160,513
2025-09-05	38.300	38.450	37.700	38.200	38.200	123,749
2025-09-04	37.100	39.800	36.800	38.300	38.300	174,013
2025-09-03	36.650	37.100	36.400	37.100	37.100	82,709
2025-09-02	37.600	37.600	36.800	36.800	36.800	91,026
2025-09-01	36.350	38.200	36.350	37.600	37.600	151,824
2025-08-29	37.500	37.500	36.450	36.500	36.500	199,147
2025-08-28	36.050	39.450	36.000	37.700	37.700	318,591
2025-08-27	37.500	37.500	36.300	36.450	36.450	229,986
2025-08-26	38.050	38.050	37.150	37.500	37.500	218,023
2025-08-25	39.000	39.000	38.300	38.350	38.350	112,178
2025-08-22	38.800	39.500	38.750	38.800	38.800	73,723
2025-08-21	38.800	39.300	38.700	38.750	38.750	65,615
2025-08-20	39.500	39.500	38.800	38.800	38.800	103,157
2025-08-19	39.900	39.900	39.050	39.250	39.250	120,599
2025-08-18	40.000	40.000	39.850	39.900	39.900	72,748
2025-08-15	40.100	40.150	39.950	40.000	40.000	142,414
2025-08-14	40.300	40.600	40.200	40.550	40.550	81,199
2025-08-13	41.450	41.450	39.900	40.300	40.300	366,390
2025-08-12	42.200	43.100	41.000	41.500	41.500	309,433
2025-08-11	41.550	45.400	41.550	43.850	43.850	238,767
2025-08-08	41.500	41.500	40.900	41.300	41.300	179,841
2025-08-07	43.150	43.150	41.600	42.000	42.000	175,518
2025-08-06	43.450	43.450	43.150	43.150	43.150	57,069
2025-08-05	43.400	43.700	43.350	43.400	43.400	64,544
2025-08-04	43.800	43.950	43.150	43.400	43.400	89,507
2025-08-01	44.200	44.550	43.850	43.950	43.950	87,887
2025-07-31	44.500	44.500	44.150	44.200	44.200	113,936
2025-07-30	44.500	45.000	44.400	44.400	44.400	49,160

← NewerPage 5 of 12 · 686 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.