I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	55.300	55.400	55.000	55.000	50.733	15,063
2023-01-16	54.800	54.800	54.800	54.800	50.548	2,010
2023-01-13	55.200	55.200	55.000	55.000	50.733	8,000
2023-01-12	55.000	55.500	55.000	55.300	51.010	3,000
2023-01-11	55.000	55.000	55.000	55.000	50.733	2,000
2023-01-09	54.900	55.900	54.900	55.900	51.563	47,000
2023-01-06	54.900	55.000	54.900	55.000	50.733	2,017
2023-01-05	54.900	55.000	54.900	55.000	50.733	28,020
2023-01-04	54.900	55.100	54.800	55.000	50.733	52,000
2023-01-03	54.900	55.000	54.900	54.900	50.641	22,020
2022-12-30	55.000	55.000	55.000	55.000	50.733	1,019
2022-12-29	54.800	55.000	54.800	55.000	50.733	14,000
2022-12-28	54.200	54.200	54.200	54.200	49.995	6,029
2022-12-26	54.700	55.000	54.700	55.000	50.733	4,080
2022-12-23	54.300	54.300	54.100	54.100	49.903	3,112
2022-12-22	54.600	54.600	54.500	54.500	50.272	2,000
2022-12-21	54.000	54.200	54.000	54.200	49.995	5,049
2022-12-20	54.000	54.000	54.000	54.000	49.810	2,045
2022-12-13	54.500	54.600	54.400	54.400	50.179	7,040
2022-12-12	54.300	55.000	54.300	54.400	50.179	4,000
2022-12-09	54.500	55.200	54.500	55.100	50.825	3,000
2022-12-08	54.200	55.000	54.200	55.000	50.733	7,039
2022-12-07	54.300	54.500	54.200	54.500	50.272	5,000
2022-12-06	55.400	55.700	55.300	55.400	51.102	8,004
2022-12-05	54.800	55.200	54.600	55.200	50.917	15,004
2022-12-02	54.600	54.600	54.500	54.600	50.364	4,000
2022-12-01	54.700	54.700	54.200	54.500	50.272	7,000
2022-11-30	54.600	54.800	54.600	54.800	50.548	12,000
2022-11-29	54.500	54.800	54.000	54.800	50.548	6,000
2022-11-28	54.500	54.500	54.500	54.500	50.272	1,000
2022-11-25	54.300	54.900	54.200	54.400	50.179	5,039
2022-11-24	53.600	54.400	53.600	54.400	50.179	5,060
2022-11-23	54.400	54.400	54.400	54.400	50.179	2,200
2022-11-22	54.300	54.900	53.500	54.300	50.087	19,016
2022-11-21	54.100	55.700	54.100	55.300	51.010	5,316
2022-11-18	54.200	54.700	54.000	54.700	50.456	3,210
2022-11-17	54.600	55.400	54.500	55.200	50.917	7,106
2022-11-16	54.600	55.900	54.600	54.900	50.641	14,020
2022-11-15	54.500	54.600	54.500	54.600	50.364	3,251
2022-11-14	54.400	55.400	54.400	54.600	50.364	3,118
2022-11-11	54.200	54.200	54.200	54.200	49.995	2,000
2022-11-10	54.200	54.400	54.000	54.000	49.810	9,010
2022-11-09	54.500	54.500	54.300	54.300	50.087	4,036
2022-11-08	53.600	54.500	53.500	54.000	49.810	17,187
2022-11-07	55.400	56.400	54.500	55.100	50.825	29,058
2022-11-04	55.500	55.800	54.900	55.800	51.471	35,236
2022-11-03	54.000	54.400	54.000	54.400	50.179	7,029
2022-11-02	53.900	54.600	53.900	54.000	49.810	4,019
2022-11-01	53.600	54.100	53.600	53.900	49.718	6,000
2022-10-27	52.500	53.600	52.500	53.500	49.349	9,033
2022-10-26	52.000	52.700	52.000	52.700	48.611	3,000
2022-10-25	52.700	52.700	52.700	52.700	48.611	3,000
2022-10-20	53.500	53.800	53.500	53.600	49.441	9,101
2022-10-19	54.300	54.400	54.300	54.400	50.179	3,020
2022-10-17	53.300	53.700	53.300	53.700	49.534	4,078
2022-10-14	53.600	53.600	53.000	53.600	49.441	10,138
2022-10-13	53.800	53.800	53.400	53.400	49.257	4,179
2022-10-12	54.000	54.200	54.000	54.100	49.903	23,050
2022-10-11	53.600	53.700	53.500	53.700	49.534	5,235
2022-10-07	53.700	54.700	53.700	54.200	49.995	9,050

← NewerPage 16 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.