Jhu Jian Catering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 89.300 | 89.300 | 88.000 | 88.600 | 86.036 | 31,305 |
| 2024-10-30 | 88.900 | 90.000 | 88.200 | 89.300 | 86.715 | 45,898 |
| 2024-10-29 | 88.200 | 89.000 | 88.200 | 88.900 | 86.327 | 40,678 |
| 2024-10-28 | 88.000 | 89.000 | 87.800 | 88.300 | 85.744 | 68,578 |
| 2024-10-25 | 88.300 | 88.900 | 88.000 | 88.800 | 86.230 | 29,349 |
| 2024-10-24 | 89.000 | 89.500 | 88.500 | 88.900 | 86.327 | 67,997 |
| 2024-10-23 | 89.500 | 89.800 | 89.200 | 89.600 | 87.007 | 18,037 |
| 2024-10-22 | 90.100 | 90.100 | 89.000 | 89.300 | 86.715 | 44,126 |
| 2024-10-21 | 88.700 | 90.200 | 88.700 | 89.800 | 87.201 | 40,211 |
| 2024-10-18 | 89.000 | 89.500 | 88.200 | 88.700 | 86.133 | 70,348 |
| 2024-10-17 | 90.300 | 90.300 | 88.500 | 88.700 | 86.133 | 90,433 |
| 2024-10-16 | 92.000 | 92.000 | 89.800 | 90.100 | 87.492 | 63,334 |
| 2024-10-15 | 93.500 | 93.600 | 91.700 | 91.800 | 89.143 | 83,841 |
| 2024-10-14 | 95.000 | 95.000 | 93.000 | 93.100 | 90.405 | 48,049 |
| 2024-10-11 | 94.200 | 95.500 | 93.900 | 95.000 | 92.250 | 43,073 |
| 2024-10-09 | 94.000 | 94.200 | 93.700 | 94.000 | 91.279 | 13,945 |
| 2024-10-08 | 93.700 | 93.900 | 93.000 | 93.900 | 91.182 | 17,334 |
| 2024-10-07 | 94.000 | 94.300 | 92.700 | 93.600 | 90.891 | 75,109 |
| 2024-10-04 | 95.000 | 95.000 | 94.000 | 94.500 | 91.765 | 34,074 |
| 2024-10-01 | 95.000 | 95.500 | 94.500 | 95.000 | 92.250 | 248,995 |
| 2024-09-30 | 96.500 | 96.500 | 95.000 | 95.700 | 92.930 | 46,334 |
| 2024-09-27 | 92.800 | 96.500 | 92.800 | 96.200 | 93.416 | 518,932 |
| 2024-09-26 | 94.000 | 94.000 | 92.800 | 92.800 | 90.114 | 44,960 |
| 2024-09-25 | 93.800 | 94.000 | 93.300 | 93.800 | 91.085 | 37,971 |
| 2024-09-24 | 94.000 | 94.200 | 93.500 | 93.800 | 91.085 | 431,873 |
| 2024-09-23 | 96.500 | 97.000 | 94.400 | 94.400 | 91.668 | 61,760 |
| 2024-09-20 | 98.000 | 98.000 | 94.200 | 97.000 | 94.193 | 144,501 |
| 2024-09-19 | 99.500 | 100.00 | 95.000 | 97.000 | 94.193 | 159,711 |
| 2024-09-18 | 95.400 | 99.500 | 95.400 | 99.400 | 96.523 | 255,017 |
| 2024-09-16 | 90.000 | 95.400 | 90.000 | 95.400 | 92.639 | 312,139 |
| 2024-09-13 | 87.500 | 90.300 | 87.500 | 90.300 | 87.686 | 145,829 |
| 2024-09-12 | 84.000 | 89.000 | 84.000 | 87.600 | 85.065 | 168,306 |
| 2024-09-11 | 82.800 | 86.000 | 82.100 | 84.200 | 81.763 | 114,633 |
| 2024-09-10 | 82.900 | 83.300 | 82.200 | 82.500 | 80.112 | 53,044 |
| 2024-09-09 | 83.000 | 83.200 | 82.700 | 83.200 | 80.792 | 37,737 |
| 2024-09-06 | 83.500 | 83.500 | 82.000 | 83.000 | 80.598 | 83,683 |
| 2024-09-05 | 83.800 | 83.800 | 83.100 | 83.400 | 80.986 | 71,380 |
| 2024-09-04 | 85.800 | 85.800 | 83.200 | 83.600 | 81.180 | 203,940 |
| 2024-09-03 | 87.000 | 87.200 | 85.200 | 85.800 | 83.317 | 121,162 |
| 2024-09-02 | 89.500 | 89.500 | 86.800 | 87.000 | 84.482 | 97,204 |
| 2024-08-30 | 88.400 | 89.100 | 88.200 | 88.600 | 86.036 | 55,280 |
| 2024-08-29 | 88.200 | 88.400 | 87.800 | 88.400 | 85.841 | 42,713 |
| 2024-08-28 | 89.500 | 89.500 | 87.800 | 88.200 | 85.647 | 76,116 |
| 2024-08-27 | 89.500 | 90.700 | 89.500 | 90.400 | 85.841 | 66,465 |
| 2024-08-26 | 88.900 | 90.800 | 88.700 | 89.200 | 84.702 | 106,764 |
| 2024-08-23 | 88.000 | 88.900 | 87.100 | 88.900 | 84.417 | 108,918 |
| 2024-08-22 | 90.000 | 90.300 | 86.000 | 88.000 | 83.562 | 458,343 |
| 2024-08-21 | 92.000 | 93.300 | 90.000 | 90.400 | 85.841 | 334,136 |
| 2024-08-20 | 94.600 | 95.000 | 92.500 | 93.000 | 88.310 | 167,207 |
| 2024-08-19 | 95.200 | 95.800 | 94.700 | 94.900 | 90.115 | 49,174 |
| 2024-08-16 | 94.200 | 97.000 | 94.200 | 94.800 | 90.020 | 92,538 |
| 2024-08-15 | 96.500 | 96.500 | 93.700 | 94.000 | 89.260 | 179,564 |
| 2024-08-14 | 98.200 | 98.600 | 96.000 | 96.800 | 91.919 | 129,830 |
| 2024-08-13 | 98.200 | 98.900 | 97.800 | 98.600 | 93.628 | 75,788 |
| 2024-08-12 | 98.300 | 98.300 | 97.500 | 98.200 | 93.248 | 59,682 |
| 2024-08-09 | 98.500 | 99.000 | 97.000 | 98.000 | 93.058 | 61,572 |
| 2024-08-08 | 100.00 | 100.00 | 98.000 | 98.500 | 93.533 | 73,967 |
| 2024-08-07 | 96.300 | 101.00 | 96.300 | 101.00 | 95.907 | 101,880 |
| 2024-08-06 | 97.300 | 97.400 | 93.500 | 95.700 | 90.874 | 146,687 |
| 2024-08-05 | 103.50 | 103.50 | 96.700 | 97.200 | 92.299 | 232,818 |
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.