Ji-Haw Industrial Co.,Ltd. (TPE:3011)
Taiwan · Delayed Price · Currency is TWD 14.40
+0.45 (3.23%)
At close: Jan 23, 2026
Ji-Haw Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.10 | 14.50 | 13.90 | 14.40 | 14.40 | 3.23% | 929,234 |
| Jan 22, 2026 | 14.40 | 14.45 | 13.90 | 13.95 | 13.95 | -2.79% | 1,325,407 |
| Jan 21, 2026 | 14.35 | 14.75 | 13.90 | 14.35 | 14.35 | - | 1,603,984 |
| Jan 20, 2026 | 14.90 | 14.90 | 14.20 | 14.35 | 14.35 | -2.05% | 1,437,782 |
| Jan 19, 2026 | 14.60 | 15.10 | 14.35 | 14.65 | 14.65 | 0.69% | 1,634,219 |
| Jan 16, 2026 | 14.45 | 14.60 | 14.20 | 14.55 | 14.55 | 0.69% | 795,616 |
| Jan 15, 2026 | 14.75 | 14.75 | 14.05 | 14.45 | 14.45 | -1.70% | 1,112,726 |
| Jan 14, 2026 | 14.25 | 14.70 | 14.10 | 14.70 | 14.70 | 3.89% | 1,002,641 |
| Jan 13, 2026 | 14.20 | 14.25 | 13.80 | 14.15 | 14.15 | 1.07% | 609,126 |
| Jan 12, 2026 | 14.05 | 14.40 | 13.95 | 14.00 | 14.00 | -0.71% | 539,678 |
| Jan 9, 2026 | 14.45 | 14.45 | 13.80 | 14.10 | 14.10 | -0.70% | 983,686 |
| Jan 8, 2026 | 14.55 | 14.85 | 14.20 | 14.20 | 14.20 | -1.73% | 985,485 |
| Jan 7, 2026 | 14.35 | 14.70 | 14.35 | 14.45 | 14.45 | 1.05% | 947,030 |
| Jan 6, 2026 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | -1.72% | 895,868 |
| Jan 5, 2026 | 14.70 | 14.85 | 14.30 | 14.55 | 14.55 | -1.02% | 1,149,865 |
| Jan 2, 2026 | 15.15 | 15.30 | 14.65 | 14.70 | 14.70 | -2.65% | 1,631,641 |
| Dec 31, 2025 | 15.10 | 15.40 | 14.80 | 15.10 | 15.10 | -0.66% | 2,251,063 |
| Dec 30, 2025 | 15.10 | 15.60 | 14.95 | 15.20 | 15.20 | 1.00% | 1,664,465 |
| Dec 29, 2025 | 15.60 | 15.80 | 15.00 | 15.05 | 15.05 | -1.31% | 2,513,409 |
| Dec 26, 2025 | 14.80 | 15.50 | 14.70 | 15.25 | 15.25 | 4.81% | 2,134,203 |
| Dec 24, 2025 | 14.90 | 14.90 | 14.50 | 14.55 | 14.55 | -1.69% | 958,387 |
| Dec 23, 2025 | 15.00 | 15.35 | 14.65 | 14.80 | 14.80 | -0.67% | 1,581,290 |
| Dec 22, 2025 | 14.60 | 15.25 | 14.40 | 14.90 | 14.90 | 4.93% | 3,153,251 |
| Dec 19, 2025 | 13.85 | 14.25 | 13.75 | 14.20 | 14.20 | 2.90% | 780,069 |
| Dec 18, 2025 | 13.90 | 14.55 | 13.70 | 13.80 | 13.80 | - | 1,898,828 |
| Dec 17, 2025 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | -6.12% | 2,865,644 |
| Dec 16, 2025 | 13.50 | 14.70 | 13.50 | 14.70 | 14.70 | 9.70% | 5,083,172 |
| Dec 15, 2025 | 13.15 | 13.60 | 13.10 | 13.40 | 13.40 | 0.75% | 359,242 |
| Dec 12, 2025 | 13.70 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 432,808 |
| Dec 11, 2025 | 12.85 | 13.70 | 12.85 | 13.70 | 13.70 | 6.61% | 785,478 |
| Dec 10, 2025 | 13.00 | 13.20 | 12.80 | 12.85 | 12.85 | -0.39% | 376,228 |
| Dec 9, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 346,280 |
| Dec 8, 2025 | 13.25 | 13.25 | 12.90 | 13.00 | 13.00 | -1.14% | 316,443 |
| Dec 5, 2025 | 13.40 | 13.40 | 13.05 | 13.15 | 13.15 | -2.59% | 284,700 |
| Dec 4, 2025 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | - | 297,743 |
| Dec 3, 2025 | 13.35 | 13.80 | 13.35 | 13.50 | 13.50 | 0.75% | 392,453 |
| Dec 2, 2025 | 13.00 | 13.70 | 13.00 | 13.40 | 13.40 | 3.08% | 650,642 |
| Dec 1, 2025 | 12.85 | 13.15 | 12.80 | 13.00 | 13.00 | 1.96% | 289,031 |
| Nov 28, 2025 | 12.45 | 12.75 | 12.35 | 12.75 | 12.75 | 3.24% | 391,747 |
| Nov 27, 2025 | 12.65 | 12.80 | 12.30 | 12.35 | 12.35 | -2.37% | 581,337 |
| Nov 26, 2025 | 12.50 | 12.75 | 12.50 | 12.65 | 12.65 | 1.20% | 238,096 |
| Nov 25, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 133,338 |
| Nov 24, 2025 | 12.45 | 12.55 | 12.40 | 12.40 | 12.40 | -0.40% | 109,121 |
| Nov 21, 2025 | 12.45 | 12.55 | 12.25 | 12.45 | 12.45 | -0.80% | 500,971 |
| Nov 20, 2025 | 12.80 | 13.10 | 12.50 | 12.55 | 12.55 | -1.18% | 423,221 |
| Nov 19, 2025 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | -0.39% | 244,208 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.75 | 12.75 | 12.75 | -2.67% | 579,650 |
| Nov 17, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | -3.68% | 743,966 |
| Nov 14, 2025 | 13.30 | 13.75 | 13.30 | 13.60 | 13.60 | 1.12% | 401,401 |
| Nov 13, 2025 | 13.55 | 13.70 | 13.35 | 13.45 | 13.45 | -1.82% | 283,056 |