I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	49.350	49.500	49.350	49.400	45.567	6,000
2022-06-30	49.300	50.000	49.300	49.350	45.521	18,121
2022-06-29	50.100	50.100	49.950	49.950	46.075	4,000
2022-06-28	50.200	50.200	50.100	50.100	46.213	2,436
2022-06-27	49.500	50.200	49.500	50.200	46.305	10,146
2022-06-24	52.500	52.900	52.500	52.900	45.660	29,001
2022-06-23	52.700	52.900	52.500	52.500	45.314	11,279
2022-06-22	52.600	52.600	52.200	52.600	45.401	5,000
2022-06-20	52.400	52.400	52.200	52.300	45.142	5,010
2022-06-17	52.200	53.100	52.200	52.400	45.228	7,124
2022-06-16	52.700	52.700	52.200	52.200	45.055	6,000
2022-06-15	53.100	53.100	53.100	53.100	45.832	1,000
2022-06-14	53.500	53.500	53.100	53.100	45.832	13,001
2022-06-10	54.300	54.300	53.500	53.500	46.177	9,500
2022-06-09	53.500	53.500	53.500	53.500	46.177	1,000
2022-06-08	53.500	53.500	53.500	53.500	46.177	4,007
2022-06-07	53.500	53.500	53.500	53.500	46.177	2,000
2022-06-06	53.100	53.500	53.100	53.500	46.177	2,119
2022-06-01	53.200	53.500	53.200	53.400	46.091	8,000
2022-05-31	52.800	53.200	52.800	53.200	45.918	7,000
2022-05-26	52.300	52.300	52.300	52.300	45.142	1,000
2022-05-25	53.000	53.100	52.500	52.500	45.314	5,000
2022-05-24	52.500	52.500	52.300	52.300	45.142	6,083
2022-05-20	52.300	52.500	52.200	52.500	45.314	7,002
2022-05-19	52.200	52.500	52.200	52.200	45.055	3,000
2022-05-18	53.500	53.500	52.500	52.500	45.314	3,000
2022-05-17	52.500	52.500	52.000	52.400	45.228	12,000
2022-05-13	53.100	53.700	53.000	53.700	46.350	4,000
2022-05-12	52.300	53.000	52.200	53.000	45.746	3,005
2022-05-11	53.000	53.300	52.000	52.600	45.401	42,535
2022-05-10	54.400	54.400	52.800	53.000	45.746	21,193
2022-05-09	55.100	55.200	54.300	54.400	46.954	36,304
2022-05-06	53.400	54.800	52.800	54.400	46.954	69,309
2022-05-05	52.800	52.800	52.800	52.800	45.573	2,002
2022-05-03	53.300	53.300	53.300	53.300	46.005	1,000
2022-04-29	52.700	53.300	52.700	53.300	46.005	2,000
2022-04-28	52.500	52.600	52.400	52.600	45.401	13,102
2022-04-27	53.100	53.200	53.100	53.200	45.918	3,000
2022-04-26	53.200	53.200	53.200	53.200	45.918	1,000
2022-04-25	52.700	52.700	52.700	52.700	45.487	2,000
2022-04-22	53.400	55.000	52.500	52.700	45.487	51,000
2022-04-21	53.100	53.100	52.600	52.600	45.401	3,001
2022-04-20	52.600	52.600	52.600	52.600	45.401	2,154
2022-04-19	53.000	53.000	52.300	52.400	45.228	16,176
2022-04-18	53.000	53.000	53.000	53.000	45.746	5,024
2022-04-15	52.800	53.000	52.700	53.000	45.746	8,001
2022-04-14	53.000	53.000	52.500	52.700	45.487	9,007
2022-04-13	53.000	53.000	52.600	53.000	45.746	9,050
2022-04-12	54.000	54.000	53.600	53.600	46.264	12,001
2022-04-08	55.200	55.200	53.100	54.000	46.609	29,174
2022-04-07	52.800	52.800	52.700	52.700	45.487	3,000
2022-04-06	52.700	52.700	52.700	52.700	45.487	3,000
2022-04-01	52.800	53.100	52.700	52.700	45.487	10,050
2022-03-31	52.500	52.500	52.500	52.500	45.314	9,018
2022-03-30	52.500	52.600	52.400	52.600	45.401	15,000
2022-03-29	52.500	52.500	52.200	52.200	45.055	3,000
2022-03-25	52.600	52.600	52.600	52.600	45.401	1,000
2022-03-24	52.700	52.700	52.700	52.700	45.487	7,004
2022-03-23	53.000	53.000	52.600	52.600	45.401	4,220
2022-03-22	52.100	53.000	52.100	53.000	45.746	12,205

← NewerPage 18 of 20 · 1,175 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.