Jhu Jian Catering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.400	46.000	44.400	45.000	45.000	58,692
2025-07-28	45.000	45.100	44.400	44.500	44.500	59,245
2025-07-25	44.600	45.350	44.400	44.600	44.600	82,756
2025-07-24	44.800	45.200	44.600	45.000	45.000	68,765
2025-07-23	44.550	45.000	44.300	45.000	45.000	53,203
2025-07-22	45.450	45.450	44.450	44.550	44.550	143,829
2025-07-21	45.350	45.600	45.300	45.450	45.450	59,305
2025-07-18	45.550	45.550	45.300	45.300	45.300	67,917
2025-07-17	45.650	45.700	45.350	45.550	45.550	95,856
2025-07-16	45.750	45.850	45.650	45.650	45.650	48,313
2025-07-15	45.750	46.000	45.700	45.700	45.700	26,128
2025-07-14	45.650	46.200	45.600	45.950	45.950	100,847
2025-07-11	45.900	46.050	45.500	45.650	45.650	96,293
2025-07-10	46.950	46.950	46.350	46.350	46.350	29,618
2025-07-09	45.800	46.950	45.750	46.950	46.950	45,003
2025-07-08	45.900	46.000	45.800	45.800	45.800	31,411
2025-07-07	46.150	46.150	46.050	46.100	46.100	36,429
2025-07-04	46.700	46.700	45.900	46.150	46.150	79,176
2025-07-03	46.900	47.500	46.850	46.850	46.850	51,901
2025-07-02	47.000	47.000	46.650	46.850	46.850	39,186
2025-07-01	47.650	48.350	46.750	46.900	46.900	110,477
2025-06-30	48.350	48.350	47.000	47.450	47.450	60,973
2025-06-27	46.800	48.900	46.800	48.350	48.350	181,191
2025-06-26	46.350	46.750	46.350	46.550	46.550	80,379
2025-06-25	47.200	47.200	46.300	46.350	46.350	35,043
2025-06-24	47.500	47.500	46.250	46.650	46.650	29,818
2025-06-23	46.500	46.700	46.000	46.100	46.100	119,824
2025-06-20	46.800	47.000	46.550	46.650	46.650	51,142
2025-06-19	47.200	47.200	46.600	46.800	46.800	78,567
2025-06-18	48.700	48.900	47.000	47.250	47.250	98,512
2025-06-17	48.150	48.400	47.300	48.250	48.250	92,544
2025-06-16	47.650	47.650	47.000	47.200	47.200	44,559
2025-06-13	48.050	48.050	47.500	47.650	47.650	84,039
2025-06-12	48.700	48.700	47.500	48.450	48.450	163,006
2025-06-11	49.050	49.150	48.700	48.700	48.700	95,803
2025-06-10	49.400	50.000	48.200	49.000	49.000	184,021
2025-06-09	52.400	52.400	49.050	50.100	50.100	366,643
2025-06-06	51.300	54.500	51.300	52.700	52.700	886,121
2025-06-05	46.200	50.100	46.200	50.100	50.100	369,268
2025-06-04	45.650	46.100	45.500	45.600	45.600	57,325
2025-06-03	46.800	46.800	45.550	45.650	45.650	96,266
2025-06-02	45.900	46.100	45.300	46.100	46.100	95,184
2025-05-29	46.350	46.450	46.000	46.100	46.100	84,139
2025-05-28	47.400	48.100	46.000	46.100	46.100	252,284
2025-05-27	48.000	48.000	47.250	47.250	47.250	121,492
2025-05-26	50.300	50.300	47.000	48.250	48.250	409,495
2025-05-23	50.800	51.100	50.300	50.400	50.400	150,135
2025-05-22	50.600	52.100	50.600	50.800	50.800	149,177
2025-05-21	50.700	51.000	50.300	50.600	50.600	150,212
2025-05-20	50.000	52.000	50.000	51.400	51.400	187,214
2025-05-19	51.700	51.700	50.200	50.600	50.600	251,230
2025-05-16	52.200	52.500	51.500	51.800	51.800	182,917
2025-05-15	53.000	53.000	51.200	52.000	52.000	369,761
2025-05-14	54.000	54.500	53.100	53.400	53.400	257,536
2025-05-13	55.800	55.800	53.400	53.900	53.900	426,997
2025-05-12	55.700	57.600	55.700	56.200	56.200	265,959
2025-05-09	57.000	57.000	55.300	55.700	55.700	257,610
2025-05-08	57.600	58.800	56.000	57.000	57.000	352,670
2025-05-07	59.300	60.400	57.000	57.500	57.500	522,788
2025-05-06	61.000	62.500	58.800	60.000	60.000	608,371

← NewerPage 6 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.