Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.280 | 9.010 | 8.150 | 8.990 | 8.990 | 3,545,100 |
| 2026-01-15 | 8.390 | 8.430 | 8.220 | 8.350 | 8.350 | 479,050 |
| 2026-01-14 | 8.360 | 8.590 | 8.310 | 8.400 | 8.400 | 2,114,000 |
| 2026-01-13 | 8.250 | 8.480 | 8.010 | 8.330 | 8.330 | 1,173,250 |
| 2026-01-12 | 8.060 | 8.220 | 8.040 | 8.200 | 8.200 | 706,250 |
| 2026-01-09 | 8.000 | 8.100 | 7.950 | 8.050 | 8.050 | 690,400 |
| 2026-01-08 | 8.010 | 8.090 | 7.810 | 8.000 | 8.000 | 397,000 |
| 2026-01-07 | 8.090 | 8.100 | 7.990 | 8.020 | 8.020 | 1,442,000 |
| 2026-01-06 | 8.040 | 8.100 | 7.900 | 8.000 | 8.000 | 442,000 |
| 2026-01-05 | 8.200 | 8.210 | 7.720 | 7.900 | 7.900 | 571,000 |
| 2026-01-02 | 8.200 | 8.200 | 8.050 | 8.150 | 8.150 | 928,250 |
| 2025-12-31 | 8.160 | 8.260 | 8.160 | 8.210 | 8.210 | 1,394,050 |
| 2025-12-30 | 8.200 | 8.300 | 8.140 | 8.160 | 8.160 | 1,825,000 |
| 2025-12-29 | 7.500 | 8.230 | 7.500 | 8.170 | 8.170 | 2,447,156 |
| 2025-12-26 | 7.510 | 7.570 | 7.490 | 7.490 | 7.490 | 249,000 |
| 2025-12-24 | 7.410 | 7.570 | 7.370 | 7.470 | 7.470 | 519,000 |
| 2025-12-23 | 7.260 | 7.400 | 7.230 | 7.400 | 7.400 | 1,178,000 |
| 2025-12-22 | 7.280 | 7.280 | 7.230 | 7.230 | 7.230 | 566,000 |
| 2025-12-19 | 7.100 | 7.380 | 7.090 | 7.240 | 7.240 | 651,000 |
| 2025-12-18 | 7.000 | 7.120 | 7.000 | 7.090 | 7.090 | 172,000 |
| 2025-12-17 | 7.020 | 7.030 | 6.920 | 7.020 | 7.020 | 50,000 |
| 2025-12-16 | 7.080 | 7.080 | 6.990 | 7.040 | 7.040 | 82,000 |
| 2025-12-15 | 6.890 | 7.010 | 6.890 | 7.010 | 7.010 | 195,019 |
| 2025-12-12 | 6.990 | 7.000 | 6.930 | 6.970 | 6.970 | 59,000 |
| 2025-12-11 | 7.040 | 7.040 | 6.900 | 6.980 | 6.980 | 147,003 |
| 2025-12-10 | 7.040 | 7.210 | 6.880 | 6.970 | 6.970 | 143,000 |
| 2025-12-09 | 7.020 | 7.090 | 6.880 | 7.040 | 7.040 | 135,000 |
| 2025-12-08 | 7.040 | 7.100 | 7.040 | 7.090 | 7.090 | 28,000 |
| 2025-12-05 | 7.110 | 7.110 | 7.040 | 7.080 | 7.080 | 41,000 |
| 2025-12-04 | 7.060 | 7.130 | 7.050 | 7.120 | 7.120 | 207,000 |
| 2025-12-03 | 7.150 | 7.150 | 7.110 | 7.130 | 7.130 | 92,000 |
| 2025-12-02 | 7.130 | 7.180 | 7.120 | 7.140 | 7.140 | 125,000 |
| 2025-12-01 | 7.110 | 7.150 | 7.110 | 7.130 | 7.130 | 339,000 |
| 2025-11-28 | 7.100 | 7.130 | 7.030 | 7.120 | 7.120 | 141,000 |
| 2025-11-27 | 7.140 | 7.140 | 7.090 | 7.130 | 7.130 | 14,000 |
| 2025-11-26 | 7.110 | 7.140 | 7.110 | 7.140 | 7.140 | 98,000 |
| 2025-11-25 | 7.120 | 7.120 | 7.090 | 7.120 | 7.120 | 35,000 |
| 2025-11-24 | 7.180 | 7.180 | 7.050 | 7.120 | 7.120 | 191,000 |
| 2025-11-21 | 7.200 | 7.200 | 7.040 | 7.040 | 7.040 | 1,126,000 |
| 2025-11-20 | 6.880 | 6.940 | 6.880 | 6.920 | 6.920 | 225,000 |
| 2025-11-19 | 6.900 | 6.950 | 6.830 | 6.880 | 6.880 | 230,000 |
| 2025-11-18 | 7.060 | 7.060 | 6.900 | 6.950 | 6.950 | 160,000 |
| 2025-11-17 | 7.060 | 7.120 | 7.030 | 7.080 | 7.080 | 92,000 |
| 2025-11-14 | 7.060 | 7.160 | 7.030 | 7.130 | 7.130 | 96,000 |
| 2025-11-13 | 7.160 | 7.180 | 7.160 | 7.180 | 7.180 | 42,000 |
| 2025-11-12 | 7.100 | 7.210 | 7.100 | 7.190 | 7.190 | 166,014 |
| 2025-11-11 | 7.130 | 7.200 | 7.110 | 7.160 | 7.160 | 162,000 |
| 2025-11-10 | 7.120 | 7.150 | 7.010 | 7.150 | 7.150 | 423,000 |
| 2025-11-07 | 7.150 | 7.240 | 7.100 | 7.180 | 7.180 | 349,000 |
| 2025-11-06 | 7.170 | 7.190 | 7.120 | 7.190 | 7.190 | 191,000 |
| 2025-11-05 | 7.240 | 7.240 | 7.110 | 7.170 | 7.170 | 83,000 |
| 2025-11-04 | 7.240 | 7.250 | 7.150 | 7.250 | 7.250 | 169,000 |
| 2025-11-03 | 7.200 | 7.250 | 7.170 | 7.210 | 7.210 | 159,000 |
| 2025-10-31 | 7.380 | 7.380 | 7.200 | 7.230 | 7.230 | 413,000 |
| 2025-10-30 | 7.360 | 7.370 | 7.200 | 7.200 | 7.200 | 341,000 |
| 2025-10-29 | 7.400 | 7.440 | 7.330 | 7.370 | 7.370 | 303,000 |
| 2025-10-28 | 7.470 | 7.470 | 7.260 | 7.440 | 7.440 | 367,040 |
| 2025-10-27 | 7.460 | 7.640 | 7.300 | 7.500 | 7.500 | 461,000 |
| 2025-10-23 | 7.610 | 7.620 | 7.310 | 7.490 | 7.490 | 308,000 |
| 2025-10-22 | 7.630 | 7.640 | 7.520 | 7.590 | 7.590 | 266,000 |
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.