I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	53.000	53.000	52.400	52.400	45.228	2,010
2022-03-18	53.000	53.000	53.000	53.000	45.746	1,100
2022-03-17	53.500	53.500	51.700	53.000	45.746	8,153
2022-03-16	53.500	53.600	53.500	53.500	46.177	12,161
2022-03-15	53.800	54.000	53.500	53.500	46.177	35,219
2022-03-14	53.600	54.000	53.600	53.800	46.436	15,000
2022-03-11	54.000	54.100	53.400	53.500	46.177	93,182
2022-03-10	53.300	55.000	53.300	53.900	46.523	48,127
2022-03-09	52.800	53.000	52.700	53.000	45.746	27,000
2022-03-08	52.400	52.800	52.200	52.800	45.573	44,008
2022-03-07	52.200	52.400	52.000	52.000	44.883	6,020
2022-03-04	52.400	52.500	52.400	52.400	45.228	6,019
2022-03-03	52.300	52.500	52.100	52.400	45.228	29,020
2022-03-02	51.500	52.000	51.500	52.000	44.883	10,000
2022-03-01	51.500	51.600	51.500	51.600	44.537	2,000
2022-02-25	51.500	52.000	51.500	51.600	44.537	15,000
2022-02-24	52.200	52.200	52.100	52.100	44.969	8,040
2022-02-23	52.100	52.100	52.100	52.100	44.969	3,025
2022-02-22	52.100	52.300	52.000	52.300	45.142	15,000
2022-02-21	52.500	52.500	52.300	52.300	45.142	5,000
2022-02-18	52.400	52.400	52.000	52.200	45.055	4,000
2022-02-17	52.500	52.500	52.000	52.000	44.883	8,002
2022-02-15	52.000	52.300	52.000	52.300	45.142	7,001
2022-02-14	51.800	51.800	51.700	51.700	44.624	5,009
2022-02-11	51.500	51.600	51.500	51.600	44.537	2,078
2022-02-10	52.200	52.200	52.200	52.200	45.055	3,033
2022-02-09	52.200	52.200	52.200	52.200	45.055	1,002
2022-02-08	52.500	52.500	52.200	52.200	45.055	6,000
2022-02-07	51.600	52.200	51.600	52.200	45.055	11,000
2022-01-26	51.200	51.600	51.200	51.600	44.537	3,025
2022-01-25	51.000	51.600	50.800	51.200	44.192	14,213
2022-01-21	51.600	51.600	51.500	51.600	44.537	11,027
2022-01-20	51.600	51.600	51.600	51.600	44.537	3,004
2022-01-19	51.900	52.000	51.700	52.000	44.883	9,021
2022-01-18	51.900	51.900	51.900	51.900	44.796	2,000
2022-01-17	52.000	52.000	51.800	51.800	44.710	3,000
2022-01-14	52.000	52.000	52.000	52.000	44.883	4,010
2022-01-12	52.300	52.300	51.800	51.800	44.710	5,087
2022-01-10	51.700	51.700	51.500	51.500	44.451	9,750
2022-01-07	52.000	52.000	51.700	51.700	44.624	8,108
2022-01-06	52.000	52.000	52.000	52.000	44.883	2,008
2022-01-05	52.000	52.000	52.000	52.000	44.883	3,000
2022-01-04	52.100	52.200	52.000	52.200	45.055	10,000
2022-01-03	52.300	52.300	52.200	52.200	45.055	13,000
2021-12-30	52.200	52.200	52.100	52.100	44.969	5,000
2021-12-29	52.400	52.400	52.400	52.400	45.228	5,000
2021-12-24	52.600	52.600	51.900	51.900	44.796	7,005
2021-12-23	51.800	51.900	51.800	51.900	44.796	2,080
2021-12-22	52.000	52.000	52.000	52.000	44.883	7,161
2021-12-21	52.000	52.000	51.800	51.800	44.710	10,000
2021-12-20	51.900	51.900	51.800	51.800	44.710	2,000
2021-12-17	52.000	52.200	51.700	51.800	44.710	5,000
2021-12-16	52.000	52.000	51.600	51.700	44.624	10,000
2021-12-15	52.000	52.000	52.000	52.000	44.883	4,133
2021-12-14	52.100	52.100	51.800	51.800	44.710	5,000
2021-12-13	52.600	53.500	52.000	52.100	44.969	32,022
2021-12-09	52.000	52.300	52.000	52.200	45.055	72,000
2021-12-08	52.000	52.000	52.000	52.000	44.883	9,306
2021-12-07	52.000	52.000	52.000	52.000	44.883	2,014
2021-12-06	52.000	52.000	51.900	51.900	44.796	8,000

← NewerPage 19 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.