I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	68.700	68.900	68.100	68.100	68.100	19,000
2024-01-30	69.000	69.000	69.000	69.000	69.000	1,000
2024-01-29	69.000	69.500	69.000	69.000	69.000	21,000
2024-01-26	68.600	69.200	68.600	69.200	69.200	3,000
2024-01-25	68.700	68.700	68.600	68.600	68.600	4,000
2024-01-24	68.900	69.600	68.900	68.900	68.900	13,000
2024-01-23	69.500	69.600	68.400	68.900	68.900	14,000
2024-01-22	70.000	70.000	68.700	69.600	69.600	8,000
2024-01-19	70.000	70.000	70.000	70.000	70.000	5,000
2024-01-18	68.000	70.100	68.000	70.100	70.100	29,000
2024-01-17	69.600	70.300	68.200	68.200	68.200	45,000
2024-01-16	69.800	70.500	69.800	69.900	69.900	13,000
2024-01-15	70.000	71.500	69.800	69.800	69.800	34,000
2024-01-12	70.600	70.600	70.600	70.600	70.600	0
2024-01-11	70.500	70.700	69.400	70.600	70.600	19,000
2024-01-10	69.300	69.400	69.300	69.400	69.400	9,000
2024-01-09	70.200	70.900	69.600	69.600	69.600	13,000
2024-01-08	70.000	71.100	69.900	69.900	69.900	16,000
2024-01-05	71.700	71.700	69.700	70.000	70.000	19,000
2024-01-04	69.100	70.500	69.000	69.800	69.800	11,000
2024-01-03	69.300	71.000	69.100	69.100	69.100	9,000
2024-01-02	68.200	70.100	68.000	68.200	68.200	31,000
2023-12-29	70.800	71.000	68.900	68.900	68.900	20,000
2023-12-28	69.700	70.800	69.100	69.100	69.100	14,000
2023-12-27	70.200	70.300	69.200	69.600	69.600	24,000
2023-12-26	68.900	71.500	68.200	70.900	70.900	59,000
2023-12-25	66.200	68.700	65.700	68.200	68.200	38,000
2023-12-22	72.300	72.500	68.300	68.300	68.300	178,000
2023-12-21	65.500	72.000	65.500	72.000	72.000	484,000
2023-12-20	65.400	67.700	65.000	65.500	65.500	42,000
2023-12-19	64.300	64.400	64.300	64.300	64.300	3,000
2023-12-18	65.000	65.000	63.900	64.500	64.500	8,000
2023-12-15	62.600	65.000	62.600	65.000	65.000	51,000
2023-12-14	63.500	64.200	63.200	63.200	63.200	10,000
2023-12-13	63.000	63.700	63.000	63.500	63.500	8,000
2023-12-12	63.100	63.100	63.100	63.100	63.100	1,000
2023-12-11	64.800	64.800	62.400	63.500	63.500	13,000
2023-12-08	65.000	65.000	62.200	62.700	62.700	30,000
2023-12-07	62.000	63.800	61.700	63.800	63.800	18,000
2023-12-06	61.600	61.600	61.600	61.600	61.600	1,000
2023-12-05	62.100	62.100	61.900	61.900	61.900	6,000
2023-12-04	62.800	64.600	61.500	63.100	63.100	26,000
2023-12-01	62.800	62.800	62.800	62.800	62.800	3,000
2023-11-30	62.000	65.000	62.000	62.500	62.500	31,000
2023-11-29	61.600	61.700	61.200	61.700	61.700	3,000
2023-11-28	61.100	62.400	61.100	61.700	61.700	4,000
2023-11-27	62.500	62.500	62.500	62.500	62.500	1,000
2023-11-24	62.500	62.600	62.400	62.600	62.600	6,000
2023-11-23	62.000	62.500	62.000	62.500	62.500	4,000
2023-11-22	62.100	62.100	62.100	62.100	62.100	0
2023-11-21	62.200	62.200	62.000	62.100	62.100	6,000
2023-11-20	62.000	62.000	60.900	61.200	61.200	4,000
2023-11-17	60.900	62.000	60.900	62.000	62.000	29,000
2023-11-16	61.900	61.900	61.900	61.900	61.900	3,000
2023-11-15	61.500	61.500	61.200	61.200	61.200	2,000
2023-11-14	61.800	62.000	61.100	61.100	61.100	12,000
2023-11-13	62.000	62.000	60.700	61.900	61.900	21,000
2023-11-10	61.100	61.200	61.100	61.200	61.200	6,000
2023-11-09	61.800	61.800	60.700	60.900	60.900	16,000
2023-11-08	60.500	60.600	60.500	60.500	60.500	5,000

← NewerPage 12 of 20 · 1,174 trading daysOlder →

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.