I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	57.500	57.700	57.500	57.700	53.223	14,500
2023-05-05	58.000	58.000	57.000	57.600	53.131	9,002
2023-05-04	58.500	59.000	58.500	58.600	54.053	5,030
2023-05-03	58.000	58.000	58.000	58.000	53.500	3,000
2023-05-02	57.800	58.000	57.800	58.000	53.500	6,184
2023-04-28	57.100	58.100	57.100	57.900	53.408	6,000
2023-04-27	57.500	57.500	57.000	57.000	52.578	4,014
2023-04-26	57.500	57.500	57.500	57.500	53.039	2,052
2023-04-25	57.500	57.500	57.500	57.500	53.039	2,000
2023-04-24	58.100	58.200	58.100	58.100	53.592	8,000
2023-04-21	58.000	58.300	58.000	58.100	53.592	7,001
2023-04-20	58.000	58.000	58.000	58.000	53.500	3,000
2023-04-19	58.200	58.600	58.200	58.500	53.961	29,214
2023-04-18	58.300	58.300	58.200	58.200	53.685	4,000
2023-04-17	57.900	58.100	57.900	58.100	53.592	10,531
2023-04-14	58.100	58.300	58.000	58.100	53.592	13,015
2023-04-13	58.000	58.100	58.000	58.000	53.500	9,145
2023-04-12	57.800	58.000	57.700	58.000	53.500	18,154
2023-04-11	58.000	58.000	57.800	57.800	53.316	7,019
2023-04-10	57.700	58.000	57.100	58.000	53.500	17,001
2023-04-07	57.500	57.800	57.500	57.700	53.223	23,148
2023-03-31	56.800	56.800	56.600	56.700	52.301	6,000
2023-03-30	57.000	57.000	56.800	56.800	52.393	6,000
2023-03-29	56.600	56.800	56.600	56.800	52.393	16,000
2023-03-28	56.300	56.800	56.300	56.800	52.393	9,025
2023-03-27	56.400	56.900	56.400	56.700	52.301	26,033
2023-03-24	56.800	57.000	56.800	56.800	52.393	13,340
2023-03-23	56.400	56.800	56.200	56.800	52.393	20,001
2023-03-22	56.900	56.900	56.500	56.500	52.116	2,001
2023-03-21	56.700	56.700	56.400	56.400	52.024	6,000
2023-03-20	56.200	56.900	56.200	56.700	52.301	20,097
2023-03-17	56.900	57.000	56.800	56.800	52.393	10,092
2023-03-16	56.500	56.800	56.300	56.400	52.024	10,050
2023-03-15	56.300	56.700	56.200	56.700	52.301	5,005
2023-03-14	56.600	57.000	56.500	57.000	52.578	6,039
2023-03-13	57.400	57.400	57.000	57.100	52.670	21,072
2023-03-10	57.400	57.500	56.100	56.800	52.393	91,533
2023-03-09	58.700	58.800	58.400	58.400	53.869	9,003
2023-03-08	58.100	59.000	58.000	58.900	54.330	28,000
2023-03-07	58.500	58.800	58.100	58.300	53.777	16,136
2023-03-06	58.600	58.900	58.500	58.800	54.238	18,146
2023-03-03	58.500	58.700	58.000	58.600	54.053	27,101
2023-03-02	58.800	59.000	58.300	58.600	54.053	83,158
2023-03-01	57.500	58.500	57.500	58.300	53.777	57,142
2023-02-24	56.900	57.900	56.900	57.500	53.039	38,411
2023-02-23	57.000	57.100	56.900	56.900	52.485	21,165
2023-02-22	56.500	57.000	56.500	57.000	52.578	5,010
2023-02-21	56.000	56.900	56.000	56.600	52.209	11,000
2023-02-20	56.500	56.500	56.000	56.000	51.655	14,033
2023-02-17	56.500	56.500	56.500	56.500	52.116	5,035
2023-02-15	55.900	58.400	55.900	57.300	52.854	13,000
2023-02-14	55.000	55.800	55.000	55.800	51.471	8,146
2023-02-13	55.100	55.100	55.000	55.000	50.733	12,007
2023-02-10	56.100	56.100	56.000	56.000	51.655	18,004
2023-02-09	56.000	56.100	56.000	56.100	51.747	5,002
2023-02-08	55.800	56.000	55.800	56.000	51.655	23,006
2023-02-06	55.900	55.900	55.600	55.800	51.471	8,001
2023-02-02	55.500	56.000	55.500	56.000	51.655	4,000
2023-02-01	55.500	55.800	55.400	55.800	51.471	7,098
2023-01-31	55.000	55.400	55.000	55.400	51.102	3,000

← NewerPage 15 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.