I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	53.700	53.700	53.700	53.700	49.534	2,477
2022-10-05	53.600	53.600	53.600	53.600	49.441	2,000
2022-10-04	53.600	53.600	53.500	53.500	49.349	4,030
2022-10-03	52.700	53.600	52.700	53.400	49.257	11,163
2022-09-30	53.800	54.000	53.800	54.000	49.810	7,020
2022-09-29	54.400	54.900	53.600	54.900	50.641	19,005
2022-09-28	54.900	55.000	54.500	54.500	50.272	13,030
2022-09-26	53.500	54.000	53.100	54.000	49.810	10,110
2022-09-23	53.500	53.500	53.000	53.200	49.072	10,420
2022-09-22	53.500	53.500	53.000	53.300	49.165	11,131
2022-09-21	53.900	53.900	53.000	53.500	49.349	8,138
2022-09-20	54.500	54.500	54.500	54.500	50.272	1,000
2022-09-19	54.200	54.200	54.000	54.000	49.810	7,038
2022-09-16	54.900	54.900	54.800	54.800	50.548	4,000
2022-09-15	54.500	55.000	53.800	55.000	50.733	18,301
2022-09-14	54.300	54.500	52.600	54.500	50.272	10,054
2022-09-13	54.200	54.500	54.200	54.200	49.995	8,000
2022-09-12	54.000	54.000	54.000	54.000	49.810	7,010
2022-09-08	55.400	55.400	53.700	54.000	49.810	9,056
2022-09-07	53.800	53.800	53.700	53.700	49.534	4,010
2022-09-06	54.000	54.500	53.600	54.100	49.903	33,000
2022-09-05	53.500	54.000	53.300	54.000	49.810	8,100
2022-09-02	53.500	53.700	53.500	53.700	49.534	19,000
2022-09-01	54.200	54.200	53.400	53.400	49.257	13,001
2022-08-31	53.700	53.700	53.700	53.700	49.534	1,000
2022-08-30	53.600	53.700	53.600	53.700	49.534	5,000
2022-08-29	53.100	53.600	52.900	53.600	49.441	19,000
2022-08-26	53.100	53.200	53.100	53.200	49.072	2,019
2022-08-24	53.500	53.900	53.100	53.100	48.980	20,033
2022-08-23	52.900	53.300	52.900	53.100	48.980	8,000
2022-08-22	52.800	53.000	52.600	53.000	48.888	22,052
2022-08-19	52.500	53.000	52.500	52.800	48.703	8,000
2022-08-18	52.700	52.700	52.500	52.500	48.427	7,000
2022-08-17	52.900	53.000	52.800	53.000	48.888	6,000
2022-08-16	52.900	52.900	52.900	52.900	48.796	1,010
2022-08-15	52.500	53.400	52.500	53.000	48.888	23,381
2022-08-12	51.900	52.500	51.100	52.500	48.427	25,000
2022-08-11	52.400	52.400	51.900	51.900	47.873	9,202
2022-08-10	51.800	51.800	51.300	51.500	47.504	6,000
2022-08-09	50.600	51.100	50.200	50.900	46.951	14,000
2022-08-08	52.000	52.200	51.300	51.300	47.320	29,290
2022-08-05	52.800	53.300	52.300	52.400	48.335	66,491
2022-08-04	51.000	51.000	50.100	50.300	46.397	5,000
2022-08-03	51.200	51.200	50.300	50.500	46.582	19,020
2022-08-01	51.100	51.100	51.100	51.100	47.135	1,027
2022-07-29	51.600	51.600	51.600	51.600	47.597	1,000
2022-07-27	51.500	51.800	51.000	51.000	47.043	4,000
2022-07-26	50.900	50.900	50.900	50.900	46.951	1,000
2022-07-25	50.700	50.900	50.700	50.900	46.951	5,020
2022-07-21	50.600	50.600	50.400	50.400	46.490	2,000
2022-07-20	50.800	50.800	50.800	50.800	46.859	2,004
2022-07-18	51.000	51.000	51.000	51.000	47.043	1,000
2022-07-15	49.950	49.950	49.950	49.950	46.075	2,000
2022-07-13	49.900	49.950	49.900	49.950	46.075	2,000
2022-07-12	50.100	50.100	49.800	50.000	46.121	24,000
2022-07-11	49.800	49.850	49.800	49.850	45.982	21,000
2022-07-06	49.700	49.700	49.700	49.700	45.844	2,000
2022-07-05	49.600	49.600	49.600	49.600	45.752	1,000
2022-07-04	49.500	49.500	49.500	49.500	45.660	2,010
2022-07-01	49.350	49.500	49.350	49.400	45.567	6,000

← NewerPage 17 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.