I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	57.500	58.200	57.500	58.200	58.200	34,000
2023-08-09	58.100	58.200	57.800	58.100	58.100	19,000
2023-08-08	58.000	58.000	58.000	58.000	58.000	2,000
2023-08-07	58.400	58.800	58.400	58.500	58.500	13,000
2023-08-04	57.800	57.800	57.800	57.800	57.800	0
2023-08-03	57.800	57.800	57.800	57.800	57.800	0
2023-08-02	57.600	57.800	57.600	57.800	57.800	9,000
2023-08-01	58.200	58.500	58.200	58.500	58.500	11,000
2023-07-31	58.100	58.200	58.100	58.200	58.200	5,000
2023-07-28	57.500	58.200	57.400	58.200	58.200	33,000
2023-07-27	56.100	57.100	56.100	57.100	57.100	18,000
2023-07-26	57.300	57.300	56.000	56.000	56.000	12,000
2023-07-25	55.200	55.200	55.200	55.200	55.200	3,000
2023-07-24	55.000	55.200	55.000	55.200	55.200	9,000
2023-07-21	55.200	55.200	55.000	55.000	55.000	2,000
2023-07-20	54.500	55.300	54.500	55.300	55.300	6,000
2023-07-19	55.800	55.800	54.200	54.200	54.200	3,000
2023-07-18	55.900	55.900	55.900	55.900	55.900	0
2023-07-17	55.900	55.900	55.900	55.900	55.900	4,000
2023-07-14	55.900	55.900	55.900	55.900	55.900	0
2023-07-13	55.900	55.900	55.900	55.900	55.900	1,000
2023-07-12	56.100	56.100	56.100	56.100	56.100	0
2023-07-11	56.100	56.100	56.100	56.100	56.100	6,000
2023-07-10	54.600	56.500	53.900	56.500	56.500	9,000
2023-07-07	56.000	56.000	56.000	56.000	56.000	0
2023-07-06	56.000	56.000	56.000	56.000	56.000	1,000
2023-07-05	55.900	56.200	55.500	56.200	56.200	17,000
2023-07-04	55.800	56.000	55.800	55.900	55.900	13,000
2023-07-03	54.500	55.200	54.000	55.000	55.000	14,000
2023-06-30	54.700	54.700	54.300	54.400	54.400	9,000
2023-06-29	53.500	54.700	53.500	54.200	54.200	37,000
2023-06-28	58.000	58.000	57.500	58.000	53.500	67,000
2023-06-27	57.500	57.900	57.500	57.900	53.408	18,000
2023-06-26	57.600	57.800	57.600	57.800	53.316	7,000
2023-06-16	57.800	57.800	57.400	57.500	53.039	14,000
2023-06-15	58.000	58.000	58.000	58.000	53.500	6,003
2023-06-14	58.000	58.000	58.000	58.000	53.500	3,015
2023-06-13	57.800	57.800	57.700	57.700	53.223	4,020
2023-06-09	57.900	57.900	57.900	57.900	53.408	1,080
2023-06-08	58.000	58.200	57.700	58.200	53.685	18,059
2023-06-07	57.600	57.800	57.600	57.700	53.223	4,000
2023-06-05	58.000	58.000	57.400	57.400	52.947	4,100
2023-06-02	57.500	57.800	57.500	57.800	53.316	5,001
2023-06-01	57.800	57.800	57.500	57.500	53.039	4,010
2023-05-31	58.000	58.000	57.300	57.300	52.854	3,010
2023-05-30	57.600	57.700	57.500	57.700	53.223	3,037
2023-05-29	57.500	57.700	57.500	57.700	53.223	6,415
2023-05-26	57.800	57.800	57.500	57.800	53.316	5,010
2023-05-25	57.600	57.600	57.600	57.600	53.131	2,382
2023-05-24	57.500	57.600	57.500	57.500	53.039	5,041
2023-05-23	57.500	57.500	57.500	57.500	53.039	4,000
2023-05-22	57.500	57.500	57.500	57.500	53.039	2,075
2023-05-18	57.200	57.500	57.100	57.500	53.039	6,000
2023-05-17	57.100	58.800	56.900	57.700	53.223	7,006
2023-05-16	57.500	57.500	57.500	57.500	53.039	1,066
2023-05-15	57.100	57.400	57.000	57.400	52.947	6,000
2023-05-12	57.500	57.500	57.500	57.500	53.039	2,107
2023-05-11	57.700	57.700	57.000	57.300	52.854	10,136
2023-05-10	57.700	57.700	57.700	57.700	53.223	1,000
2023-05-09	58.000	58.000	57.700	57.700	53.223	4,050

← NewerPage 14 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.