Jhu Jian Catering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 79.400 | 79.400 | 78.200 | 78.800 | 76.519 | 53,021 |
| 2025-02-04 | 77.000 | 79.400 | 77.000 | 79.400 | 77.102 | 135,414 |
| 2025-02-03 | 75.000 | 77.300 | 75.000 | 77.300 | 75.063 | 119,505 |
| 2025-01-22 | 75.000 | 75.400 | 74.800 | 75.400 | 73.218 | 48,001 |
| 2025-01-21 | 75.000 | 75.300 | 74.800 | 75.300 | 73.121 | 14,113 |
| 2025-01-20 | 75.200 | 75.800 | 75.100 | 75.200 | 73.023 | 46,248 |
| 2025-01-17 | 75.300 | 77.000 | 74.800 | 75.400 | 73.218 | 107,943 |
| 2025-01-16 | 74.600 | 75.400 | 74.200 | 75.300 | 73.121 | 77,725 |
| 2025-01-15 | 74.700 | 75.700 | 74.600 | 74.600 | 72.441 | 140,300 |
| 2025-01-14 | 75.000 | 75.500 | 73.600 | 75.000 | 72.829 | 136,528 |
| 2025-01-13 | 74.000 | 74.800 | 73.000 | 74.500 | 72.344 | 101,754 |
| 2025-01-10 | 74.300 | 74.300 | 73.300 | 74.000 | 71.858 | 66,956 |
| 2025-01-09 | 73.400 | 75.500 | 73.400 | 74.200 | 72.052 | 85,871 |
| 2025-01-08 | 75.100 | 75.200 | 72.600 | 73.400 | 71.276 | 118,215 |
| 2025-01-07 | 75.700 | 76.300 | 74.900 | 76.200 | 73.995 | 84,793 |
| 2025-01-06 | 75.200 | 75.800 | 75.000 | 75.200 | 73.023 | 23,314 |
| 2025-01-03 | 76.500 | 76.500 | 75.000 | 75.600 | 73.412 | 23,656 |
| 2025-01-02 | 75.000 | 77.000 | 75.000 | 77.000 | 74.771 | 33,327 |
| 2024-12-31 | 79.000 | 79.000 | 73.000 | 76.300 | 74.092 | 243,632 |
| 2024-12-30 | 80.600 | 80.600 | 78.500 | 79.000 | 76.714 | 93,983 |
| 2024-12-27 | 75.300 | 81.000 | 74.900 | 80.600 | 78.267 | 120,868 |
| 2024-12-26 | 75.400 | 75.400 | 74.900 | 75.300 | 73.121 | 33,452 |
| 2024-12-25 | 74.500 | 75.400 | 74.500 | 75.400 | 73.218 | 28,633 |
| 2024-12-24 | 74.700 | 75.000 | 74.400 | 74.800 | 72.635 | 26,057 |
| 2024-12-23 | 74.300 | 75.500 | 74.000 | 74.800 | 72.635 | 61,396 |
| 2024-12-20 | 74.300 | 75.000 | 74.100 | 74.400 | 72.247 | 57,591 |
| 2024-12-19 | 75.100 | 75.400 | 73.900 | 74.800 | 72.635 | 45,228 |
| 2024-12-18 | 74.000 | 75.300 | 72.100 | 75.100 | 72.926 | 120,181 |
| 2024-12-17 | 75.500 | 76.200 | 74.500 | 75.500 | 73.315 | 96,296 |
| 2024-12-16 | 78.200 | 78.200 | 76.000 | 76.200 | 73.995 | 58,256 |
| 2024-12-13 | 79.200 | 79.200 | 77.700 | 78.200 | 75.937 | 80,529 |
| 2024-12-12 | 79.900 | 79.900 | 78.700 | 79.200 | 76.908 | 61,696 |
| 2024-12-11 | 82.500 | 82.800 | 79.000 | 79.600 | 77.296 | 152,234 |
| 2024-12-10 | 82.900 | 83.300 | 82.700 | 83.000 | 80.598 | 75,946 |
| 2024-12-09 | 83.900 | 83.900 | 82.600 | 83.300 | 80.889 | 90,372 |
| 2024-12-06 | 84.700 | 85.000 | 82.700 | 83.700 | 81.277 | 176,872 |
| 2024-12-05 | 83.300 | 90.000 | 82.500 | 84.800 | 82.346 | 592,116 |
| 2024-12-04 | 72.000 | 83.400 | 72.000 | 83.300 | 80.889 | 514,071 |
| 2024-12-03 | 70.300 | 72.300 | 69.900 | 71.300 | 69.236 | 98,395 |
| 2024-12-02 | 70.500 | 70.500 | 69.600 | 70.300 | 68.265 | 159,917 |
| 2024-11-29 | 70.800 | 71.200 | 69.700 | 70.200 | 68.168 | 173,650 |
| 2024-11-28 | 73.300 | 73.300 | 70.200 | 70.900 | 68.848 | 146,678 |
| 2024-11-27 | 75.400 | 75.400 | 72.400 | 72.900 | 70.790 | 185,234 |
| 2024-11-26 | 75.800 | 75.800 | 75.000 | 75.400 | 73.218 | 74,205 |
| 2024-11-25 | 77.500 | 77.500 | 75.400 | 76.200 | 73.995 | 178,909 |
| 2024-11-22 | 80.000 | 80.000 | 76.700 | 77.300 | 75.063 | 208,732 |
| 2024-11-21 | 81.500 | 81.500 | 79.200 | 79.500 | 77.199 | 112,261 |
| 2024-11-20 | 82.000 | 82.500 | 81.500 | 81.900 | 79.530 | 64,820 |
| 2024-11-19 | 82.500 | 82.500 | 81.800 | 82.000 | 79.627 | 45,435 |
| 2024-11-18 | 83.400 | 83.400 | 81.800 | 82.400 | 80.015 | 98,709 |
| 2024-11-15 | 84.000 | 84.200 | 83.200 | 83.200 | 80.792 | 81,594 |
| 2024-11-14 | 84.500 | 84.500 | 83.800 | 83.900 | 81.472 | 39,131 |
| 2024-11-13 | 85.000 | 85.000 | 84.100 | 84.800 | 82.346 | 74,594 |
| 2024-11-12 | 85.400 | 85.400 | 84.500 | 85.000 | 82.540 | 107,226 |
| 2024-11-11 | 85.200 | 85.400 | 84.800 | 85.400 | 82.928 | 55,520 |
| 2024-11-08 | 86.700 | 87.200 | 84.800 | 85.000 | 82.540 | 174,550 |
| 2024-11-07 | 86.900 | 87.200 | 86.700 | 86.900 | 84.385 | 11,054 |
| 2024-11-06 | 87.800 | 88.000 | 86.500 | 86.900 | 84.385 | 198,898 |
| 2024-11-05 | 87.700 | 88.200 | 87.600 | 88.100 | 85.550 | 56,680 |
| 2024-11-04 | 88.300 | 88.500 | 87.700 | 87.700 | 85.162 | 66,897 |
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.