I Jang Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 80.400 | 81.400 | 80.400 | 81.400 | 81.400 | 3,000 |
| 2024-08-01 | 81.600 | 81.600 | 79.800 | 81.500 | 81.500 | 6,000 |
| 2024-07-31 | 80.000 | 82.200 | 78.300 | 79.700 | 79.700 | 15,000 |
| 2024-07-30 | 79.000 | 80.700 | 79.000 | 80.600 | 80.600 | 5,000 |
| 2024-07-29 | 79.800 | 81.200 | 77.600 | 79.900 | 79.900 | 30,000 |
| 2024-07-26 | 80.600 | 84.300 | 80.600 | 81.400 | 81.400 | 16,000 |
| 2024-07-25 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2024-07-24 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2024-07-23 | 82.900 | 87.300 | 81.500 | 87.300 | 87.300 | 4,000 |
| 2024-07-22 | 80.000 | 80.100 | 79.000 | 79.400 | 79.400 | 12,000 |
| 2024-07-19 | 81.100 | 81.400 | 80.600 | 81.000 | 81.000 | 12,000 |
| 2024-07-18 | 85.600 | 85.600 | 80.200 | 81.600 | 81.600 | 24,000 |
| 2024-07-17 | 85.800 | 85.800 | 85.800 | 85.800 | 85.800 | 3,000 |
| 2024-07-16 | 85.500 | 87.200 | 84.200 | 85.800 | 85.800 | 30,000 |
| 2024-07-15 | 91.600 | 92.800 | 87.100 | 87.900 | 87.900 | 54,000 |
| 2024-07-12 | 88.800 | 92.900 | 88.800 | 91.800 | 91.800 | 52,000 |
| 2024-07-11 | 87.700 | 89.200 | 87.700 | 88.800 | 88.800 | 18,000 |
| 2024-07-10 | 85.900 | 89.900 | 85.900 | 87.600 | 87.600 | 25,000 |
| 2024-07-09 | 83.100 | 85.800 | 83.100 | 85.000 | 85.000 | 29,000 |
| 2024-07-08 | 83.500 | 84.800 | 83.500 | 84.800 | 84.800 | 18,000 |
| 2024-07-05 | 82.300 | 83.500 | 82.200 | 83.500 | 83.500 | 17,000 |
| 2024-07-04 | 84.000 | 84.000 | 82.700 | 82.700 | 82.700 | 5,000 |
| 2024-07-03 | 81.700 | 82.600 | 81.600 | 82.600 | 82.600 | 25,000 |
| 2024-07-02 | 82.100 | 82.600 | 81.600 | 81.600 | 81.600 | 6,000 |
| 2024-07-01 | 80.400 | 84.000 | 80.400 | 82.700 | 82.700 | 45,000 |
| 2024-06-28 | 81.200 | 83.400 | 81.200 | 83.000 | 83.000 | 26,000 |
| 2024-06-27 | 81.000 | 82.900 | 81.000 | 81.200 | 81.200 | 33,000 |
| 2024-06-26 | 87.400 | 87.400 | 84.800 | 84.800 | 81.000 | 67,000 |
| 2024-06-25 | 89.400 | 93.000 | 86.700 | 87.400 | 83.484 | 97,000 |
| 2024-06-24 | 89.800 | 90.500 | 84.000 | 86.500 | 82.624 | 91,000 |
| 2024-06-21 | 80.300 | 83.900 | 79.400 | 83.900 | 80.140 | 74,000 |
| 2024-06-20 | 77.500 | 80.800 | 77.500 | 80.200 | 80.200 | 53,000 |
| 2024-06-19 | 77.200 | 78.000 | 76.800 | 77.500 | 77.500 | 22,000 |
| 2024-06-18 | 79.300 | 79.300 | 77.500 | 77.800 | 77.800 | 46,000 |
| 2024-06-17 | 80.700 | 80.700 | 78.600 | 79.200 | 79.200 | 19,000 |
| 2024-06-14 | 81.500 | 81.600 | 80.600 | 80.800 | 80.800 | 20,000 |
| 2024-06-13 | 81.400 | 81.400 | 80.400 | 80.400 | 80.400 | 22,000 |
| 2024-06-12 | 81.300 | 81.800 | 80.000 | 80.500 | 80.500 | 48,000 |
| 2024-06-11 | 77.700 | 80.900 | 77.600 | 80.300 | 80.300 | 57,000 |
| 2024-06-07 | 77.400 | 77.900 | 77.400 | 77.400 | 77.400 | 10,000 |
| 2024-06-06 | 77.900 | 79.000 | 76.800 | 77.400 | 77.400 | 27,000 |
| 2024-06-05 | 76.000 | 78.300 | 76.000 | 76.500 | 76.500 | 23,000 |
| 2024-06-04 | 77.500 | 78.200 | 76.000 | 76.100 | 76.100 | 26,000 |
| 2024-06-03 | 76.500 | 77.900 | 76.000 | 77.500 | 77.500 | 65,000 |
| 2024-05-31 | 75.900 | 76.000 | 75.900 | 76.000 | 76.000 | 3,000 |
| 2024-05-30 | 75.200 | 76.000 | 75.100 | 75.900 | 75.900 | 10,000 |
| 2024-05-29 | 75.500 | 76.700 | 75.100 | 75.100 | 75.100 | 20,000 |
| 2024-05-28 | 74.900 | 76.900 | 74.500 | 76.500 | 76.500 | 17,000 |
| 2024-05-27 | 74.300 | 75.600 | 73.600 | 74.600 | 74.600 | 21,000 |
| 2024-05-24 | 73.500 | 74.400 | 73.500 | 74.400 | 74.400 | 2,000 |
| 2024-05-23 | 73.900 | 76.100 | 73.900 | 73.900 | 73.900 | 11,000 |
| 2024-05-22 | 73.800 | 74.300 | 73.800 | 74.100 | 74.100 | 9,000 |
| 2024-05-21 | 73.900 | 74.000 | 73.900 | 74.000 | 74.000 | 2,000 |
| 2024-05-20 | 74.100 | 74.300 | 74.100 | 74.300 | 74.300 | 7,000 |
| 2024-05-17 | 74.200 | 74.200 | 74.100 | 74.100 | 74.100 | 10,000 |
| 2024-05-16 | 74.100 | 74.500 | 74.000 | 74.100 | 74.100 | 18,000 |
| 2024-05-15 | 76.400 | 76.400 | 75.400 | 75.400 | 75.400 | 20,000 |
| 2024-05-14 | 76.200 | 76.900 | 75.600 | 76.700 | 76.700 | 28,000 |
| 2024-05-13 | 74.300 | 76.400 | 74.200 | 76.400 | 76.400 | 21,000 |
| 2024-05-10 | 75.900 | 76.100 | 74.000 | 74.100 | 74.100 | 41,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 5.0000 TWD |
| 2025-06-30 | 5.0000 TWD |
| 2024-06-27 | 3.8000 TWD |
| 2023-06-29 | 4.5000 TWD |
| 2022-06-27 | 3.4000 TWD |
| 2021-06-07 | 4.0000 TWD |
| 2020-06-23 | 3.5000 TWD |
| 2019-06-25 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.