Jhu Jian Catering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 68.500 | 70.000 | 63.100 | 63.100 | 63.100 | 1,365,413 |
| 2025-05-02 | 55.400 | 70.000 | 55.400 | 67.600 | 67.600 | 1,890,876 |
| 2025-04-30 | 49.850 | 55.300 | 49.850 | 55.100 | 55.100 | 1,495,341 |
| 2025-04-29 | 54.300 | 55.000 | 54.000 | 55.000 | 55.000 | 337,441 |
| 2025-04-28 | 54.500 | 54.800 | 53.800 | 54.200 | 54.200 | 196,151 |
| 2025-04-25 | 53.800 | 55.000 | 53.800 | 54.500 | 54.500 | 113,049 |
| 2025-04-24 | 54.200 | 54.900 | 53.300 | 53.800 | 53.800 | 157,631 |
| 2025-04-23 | 54.200 | 54.200 | 53.000 | 54.200 | 54.200 | 73,938 |
| 2025-04-22 | 54.800 | 54.800 | 53.300 | 54.000 | 54.000 | 110,848 |
| 2025-04-21 | 54.000 | 56.600 | 54.000 | 54.800 | 54.800 | 211,008 |
| 2025-04-18 | 54.400 | 55.200 | 54.000 | 54.400 | 54.400 | 71,553 |
| 2025-04-17 | 54.200 | 55.200 | 54.000 | 54.400 | 54.400 | 78,229 |
| 2025-04-16 | 55.400 | 55.500 | 53.900 | 54.200 | 54.200 | 159,155 |
| 2025-04-15 | 56.900 | 56.900 | 54.700 | 55.500 | 55.500 | 281,828 |
| 2025-04-14 | 57.000 | 59.000 | 55.900 | 56.900 | 56.900 | 170,018 |
| 2025-04-11 | 58.500 | 59.000 | 55.000 | 57.000 | 57.000 | 199,102 |
| 2025-04-10 | 55.200 | 60.300 | 55.200 | 59.900 | 59.900 | 286,045 |
| 2025-04-09 | 59.200 | 60.000 | 54.200 | 55.200 | 55.200 | 219,125 |
| 2025-04-08 | 55.200 | 62.300 | 55.200 | 59.000 | 59.000 | 338,440 |
| 2025-04-07 | 62.000 | 64.200 | 52.000 | 55.100 | 55.100 | 530,859 |
| 2025-04-02 | 67.000 | 67.200 | 65.300 | 67.200 | 67.200 | 41,162 |
| 2025-04-01 | 64.700 | 66.000 | 64.400 | 65.800 | 65.800 | 35,927 |
| 2025-03-31 | 68.200 | 68.200 | 63.900 | 64.700 | 64.700 | 131,267 |
| 2025-03-28 | 68.000 | 69.000 | 66.200 | 68.000 | 68.000 | 344,744 |
| 2025-03-27 | 68.000 | 68.000 | 65.100 | 68.000 | 68.000 | 174,676 |
| 2025-03-26 | 63.800 | 69.400 | 63.500 | 66.500 | 66.500 | 288,883 |
| 2025-03-25 | 62.300 | 64.000 | 62.200 | 63.800 | 63.800 | 111,149 |
| 2025-03-24 | 61.100 | 62.700 | 61.100 | 62.200 | 62.200 | 99,794 |
| 2025-03-21 | 63.000 | 63.000 | 61.500 | 62.400 | 62.400 | 97,476 |
| 2025-03-20 | 62.500 | 63.500 | 62.400 | 63.000 | 63.000 | 51,477 |
| 2025-03-19 | 64.300 | 64.300 | 62.600 | 63.500 | 63.500 | 66,173 |
| 2025-03-18 | 64.900 | 64.900 | 63.500 | 64.200 | 64.200 | 81,605 |
| 2025-03-17 | 66.000 | 66.000 | 64.100 | 64.500 | 64.500 | 127,098 |
| 2025-03-14 | 65.500 | 66.300 | 65.400 | 65.800 | 65.800 | 37,914 |
| 2025-03-13 | 67.100 | 67.100 | 65.300 | 65.500 | 65.500 | 100,652 |
| 2025-03-12 | 69.000 | 69.400 | 65.800 | 67.100 | 67.100 | 301,598 |
| 2025-03-11 | 69.800 | 69.800 | 68.000 | 69.100 | 67.100 | 157,117 |
| 2025-03-10 | 69.100 | 71.300 | 68.500 | 69.800 | 67.780 | 169,311 |
| 2025-03-07 | 68.000 | 71.500 | 68.000 | 68.800 | 66.809 | 364,019 |
| 2025-03-06 | 68.300 | 68.800 | 67.200 | 67.800 | 65.838 | 154,401 |
| 2025-03-05 | 68.700 | 69.000 | 67.700 | 68.100 | 66.129 | 277,670 |
| 2025-03-04 | 70.200 | 70.200 | 68.700 | 69.000 | 67.003 | 243,134 |
| 2025-03-03 | 70.800 | 71.100 | 69.700 | 70.200 | 68.168 | 190,151 |
| 2025-02-27 | 70.300 | 72.300 | 69.800 | 70.800 | 68.751 | 205,328 |
| 2025-02-26 | 71.500 | 72.200 | 69.900 | 70.300 | 68.265 | 276,957 |
| 2025-02-25 | 72.600 | 74.000 | 71.100 | 71.800 | 69.722 | 312,051 |
| 2025-02-24 | 72.800 | 73.300 | 72.100 | 72.500 | 70.402 | 197,949 |
| 2025-02-21 | 72.700 | 73.100 | 72.200 | 72.600 | 70.499 | 128,412 |
| 2025-02-20 | 72.700 | 73.300 | 72.300 | 72.600 | 70.499 | 90,461 |
| 2025-02-19 | 74.000 | 74.000 | 72.800 | 73.300 | 71.178 | 90,952 |
| 2025-02-18 | 74.500 | 74.800 | 73.400 | 73.600 | 71.470 | 109,825 |
| 2025-02-17 | 75.300 | 75.300 | 74.000 | 74.500 | 72.344 | 111,392 |
| 2025-02-14 | 75.000 | 76.000 | 74.500 | 74.900 | 72.732 | 92,839 |
| 2025-02-13 | 76.300 | 76.300 | 75.000 | 75.400 | 73.218 | 70,018 |
| 2025-02-12 | 77.000 | 77.200 | 75.800 | 76.200 | 73.995 | 75,950 |
| 2025-02-11 | 77.200 | 78.600 | 76.400 | 76.800 | 74.577 | 81,275 |
| 2025-02-10 | 79.200 | 79.400 | 77.500 | 78.600 | 76.325 | 132,327 |
| 2025-02-07 | 78.000 | 79.700 | 77.700 | 79.200 | 76.908 | 79,677 |
| 2025-02-06 | 79.000 | 79.300 | 78.000 | 78.500 | 76.228 | 55,930 |
| 2025-02-05 | 79.400 | 79.400 | 78.200 | 78.800 | 76.519 | 53,021 |
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.