Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.070	9.100	8.750	8.770	8.770	274,372
2026-10-15	9.170	9.170	8.900	9.070	9.070	80,000
2026-10-14	9.210	9.210	9.060	9.190	9.190	82,000
2026-10-13	9.050	9.180	8.650	9.100	9.100	515,000
2026-10-12	9.170	9.240	9.020	9.110	9.110	144,000
2026-10-08	9.600	9.780	9.200	9.200	9.200	194,000
2026-10-07	9.330	9.350	9.260	9.350	9.350	59,000
2026-10-06	9.330	9.350	9.300	9.350	9.350	150,000
2026-10-05	9.390	9.390	9.260	9.370	9.370	129,000
2026-10-02	9.090	9.400	9.090	9.380	9.380	307,000
2026-10-01	9.140	9.150	9.040	9.130	9.130	135,000
2026-09-30	9.170	9.170	9.040	9.140	9.140	177,000
2026-09-29	9.190	9.300	9.050	9.130	9.130	331,000
2026-09-24	9.160	9.210	9.080	9.190	9.190	172,000
2026-09-23	9.290	9.450	9.100	9.190	9.190	431,000
2026-09-22	9.640	9.720	9.150	9.280	9.280	371,011
2026-09-21	9.970	9.970	9.580	9.720	9.720	306,000
2026-09-18	9.590	9.780	9.550	9.700	9.700	230,000
2026-09-17	9.690	9.690	9.430	9.560	9.560	93,000
2026-09-16	9.590	9.780	9.380	9.610	9.610	189,000
2026-09-15	9.390	9.650	9.230	9.590	9.590	268,000
2026-09-14	9.410	9.450	9.290	9.390	9.390	112,000
2026-09-11	9.880	9.990	9.190	9.410	9.410	1,522,010
2026-09-10	10.200	10.200	9.920	10.050	10.050	153,000
2026-09-09	10.450	10.450	10.200	10.350	10.350	113,000
2026-09-08	10.700	10.900	10.450	10.450	10.450	174,010
2026-09-07	10.950	11.100	10.600	11.050	11.050	93,000
2026-09-04	11.000	11.050	10.900	11.000	11.000	49,000
2026-09-03	11.300	11.300	10.900	10.900	10.900	79,000
2026-09-02	11.100	11.250	10.950	11.200	11.200	65,000
2026-09-01	11.300	11.450	11.100	11.200	11.200	174,000
2026-08-31	11.400	11.700	11.200	11.300	11.300	69,000
2026-08-28	11.750	11.800	11.450	11.700	11.700	242,000
2026-08-27	11.050	12.000	11.000	11.800	11.800	654,100
2026-08-26	10.950	11.150	10.800	11.000	11.000	203,000
2026-08-25	11.500	11.550	10.800	10.950	10.950	401,000
2026-08-24	11.600	11.600	10.650	11.350	11.350	590,000
2026-08-21	11.250	11.300	10.900	11.250	11.250	185,000
2026-08-20	11.750	12.000	10.800	11.150	11.150	1,392,000
2026-08-19	11.750	12.100	11.750	12.000	12.000	115,000
2026-08-18	11.550	12.100	11.550	12.000	12.000	415,389
2026-08-17	11.500	11.850	11.250	11.650	11.650	189,000
2026-08-14	11.200	11.550	11.200	11.500	11.500	411,000
2026-08-13	11.450	11.600	11.300	11.550	11.550	277,084
2026-08-12	11.500	11.500	11.200	11.400	11.400	150,000
2026-08-11	11.500	11.750	11.350	11.400	11.400	318,000
2026-08-10	11.350	11.400	11.200	11.350	11.350	58,000
2026-08-07	11.500	11.500	11.150	11.350	11.350	288,000
2026-08-06	11.050	11.450	11.050	11.350	11.350	241,000
2026-08-05	11.850	11.850	11.350	11.350	11.350	399,009
2026-08-04	11.600	11.800	11.300	11.500	11.500	386,000
2026-08-03	11.050	11.600	10.850	11.300	11.300	299,000
2026-07-31	10.950	11.250	10.800	10.900	10.900	245,000
2026-07-30	10.800	10.900	10.550	10.700	10.700	289,000
2026-07-29	11.800	12.050	10.700	10.800	10.800	1,564,000
2026-07-28	11.900	12.600	11.700	11.850	11.850	2,057,000
2026-07-27	10.900	12.100	10.800	11.900	11.900	890,000
2026-07-24	11.000	11.100	10.850	11.100	11.100	244,291
2026-07-23	11.050	11.600	10.950	10.950	10.950	585,000
2026-07-22	11.150	11.650	11.000	11.100	11.100	587,109

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-21	0.3990 HKD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.