I Jang Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	87.700	87.700	87.700	87.700	87.700	1,000
2024-10-28	88.400	88.800	86.900	87.400	87.400	17,000
2024-10-25	88.500	88.500	87.700	88.000	88.000	11,000
2024-10-24	88.800	88.900	88.000	88.000	88.000	7,000
2024-10-23	87.800	88.400	87.800	88.400	88.400	2,000
2024-10-22	88.600	88.600	87.100	87.500	87.500	18,000
2024-10-21	89.900	90.500	85.700	90.000	90.000	21,000
2024-10-18	89.400	90.000	88.500	88.900	88.900	7,000
2024-10-17	87.900	89.000	87.500	89.000	89.000	11,000
2024-10-16	88.500	89.000	87.400	87.400	87.400	17,000
2024-10-15	88.800	89.300	87.500	87.500	87.500	14,000
2024-10-14	90.000	90.000	87.200	88.300	88.300	36,000
2024-10-11	89.300	89.300	87.200	89.300	89.300	12,000
2024-10-09	90.500	90.700	88.100	88.800	88.800	39,000
2024-10-08	89.500	90.400	89.500	89.900	89.900	6,000
2024-10-07	89.200	89.600	89.200	89.600	89.600	5,000
2024-10-04	89.800	89.800	89.200	89.200	89.200	3,000
2024-10-03	89.200	89.200	89.200	89.200	89.200	0
2024-10-02	89.200	89.200	89.200	89.200	89.200	0
2024-10-01	90.800	90.800	88.200	89.200	89.200	12,000
2024-09-30	89.800	89.900	88.000	89.200	89.200	9,000
2024-09-27	89.100	89.500	88.800	88.800	88.800	9,000
2024-09-26	90.900	90.900	90.500	90.500	90.500	6,000
2024-09-25	90.200	90.900	89.600	90.400	90.400	18,000
2024-09-24	90.600	90.600	88.900	89.800	89.800	21,000
2024-09-23	88.900	90.000	88.900	89.200	89.200	4,000
2024-09-20	90.500	90.700	89.600	90.300	90.300	12,000
2024-09-19	90.800	90.900	89.500	89.900	89.900	26,000
2024-09-18	91.000	91.000	90.000	90.600	90.600	4,000
2024-09-16	88.800	90.800	88.800	89.600	89.600	28,000
2024-09-13	89.800	89.800	88.800	88.800	88.800	5,000
2024-09-12	90.000	90.700	88.500	88.600	88.600	13,000
2024-09-11	91.000	91.000	89.700	90.000	90.000	23,000
2024-09-10	89.600	91.100	87.700	89.700	89.700	23,000
2024-09-09	90.500	90.600	86.500	89.500	89.500	11,000
2024-09-06	91.800	91.800	87.800	90.100	90.100	27,000
2024-09-05	90.700	90.800	87.700	88.300	88.300	24,000
2024-09-04	92.200	92.200	87.200	87.700	87.700	17,000
2024-09-03	90.100	90.200	88.500	90.100	90.100	9,000
2024-09-02	89.500	90.600	87.200	90.200	90.200	22,000
2024-08-30	87.100	89.800	87.100	88.700	88.700	23,000
2024-08-29	88.000	88.000	87.000	87.000	87.000	13,000
2024-08-28	85.000	86.500	85.000	86.500	86.500	9,000
2024-08-27	83.900	85.000	83.800	85.000	85.000	10,000
2024-08-26	86.000	86.400	83.500	85.000	85.000	16,000
2024-08-23	84.500	84.500	84.500	84.500	84.500	1,000
2024-08-22	85.600	85.600	85.600	85.600	85.600	2,000
2024-08-21	84.400	85.600	84.400	85.600	85.600	8,000
2024-08-20	83.500	86.300	83.200	84.500	84.500	7,000
2024-08-19	82.900	83.500	82.000	83.500	83.500	21,000
2024-08-16	82.400	82.500	78.000	78.000	78.000	15,000
2024-08-15	81.200	82.300	79.700	82.300	82.300	28,000
2024-08-14	80.200	81.200	80.200	81.200	81.200	4,000
2024-08-13	80.900	81.200	80.900	81.000	81.000	7,000
2024-08-12	79.100	81.000	79.100	81.000	81.000	17,000
2024-08-09	79.000	79.800	77.500	77.500	77.500	11,000
2024-08-08	76.100	77.900	76.100	77.900	77.900	3,000
2024-08-07	70.900	77.600	70.900	77.400	77.400	13,000
2024-08-06	74.400	74.400	70.100	72.000	72.000	25,000
2024-08-05	78.600	78.600	74.400	74.400	74.400	15,000

← NewerPage 9 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.