Ji-Haw Industrial Co.,Ltd. (TPE:3011)
Taiwan · Delayed Price · Currency is TWD 8.34
-0.29 (-3.36%)
Nov 6, 2026, 1:30 PM CST
Ji-Haw Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.77 | 8.47 | 7.77 | 8.34 | 8.34 | -3.36% | 1,028,006 |
| Nov 5, 2026 | 9.11 | 9.18 | 8.56 | 8.63 | 8.63 | -5.27% | 442,966 |
| Nov 4, 2026 | 9.40 | 9.51 | 9.11 | 9.11 | 9.11 | -3.60% | 430,992 |
| Nov 3, 2026 | 9.63 | 9.68 | 9.28 | 9.45 | 9.45 | -2.48% | 481,528 |
| Nov 2, 2026 | 9.61 | 9.70 | 9.49 | 9.69 | 9.69 | 0.83% | 159,271 |
| Oct 30, 2026 | 9.55 | 9.69 | 9.31 | 9.61 | 9.61 | 0.63% | 280,148 |
| Oct 29, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -2.15% | 262,172 |
| Oct 28, 2026 | 9.66 | 9.86 | 9.66 | 9.76 | 9.76 | 1.46% | 138,429 |
| Oct 27, 2026 | 9.70 | 9.72 | 9.59 | 9.62 | 9.62 | -0.62% | 209,172 |
| Oct 22, 2026 | 9.89 | 9.90 | 9.67 | 9.68 | 9.68 | -2.42% | 232,395 |
| Oct 21, 2026 | 10.00 | 10.00 | 9.89 | 9.92 | 9.92 | -0.10% | 115,177 |
| Oct 20, 2026 | 9.88 | 9.99 | 9.82 | 9.93 | 9.93 | 0.91% | 250,055 |
| Oct 19, 2026 | 9.94 | 10.00 | 9.76 | 9.84 | 9.84 | -1.01% | 143,594 |
| Oct 16, 2026 | 9.95 | 10.05 | 9.94 | 9.94 | 9.94 | 0.10% | 124,012 |
| Oct 15, 2026 | 10.00 | 10.10 | 9.92 | 9.93 | 9.93 | -2.17% | 242,590 |
| Oct 14, 2026 | 10.05 | 10.15 | 9.96 | 10.15 | 10.15 | 1.70% | 197,587 |
| Oct 13, 2026 | 9.98 | 10.05 | 9.91 | 9.98 | 9.98 | 0.71% | 336,248 |
| Oct 12, 2026 | 9.87 | 10.10 | 9.87 | 9.91 | 9.91 | 0.41% | 214,175 |
| Oct 8, 2026 | 10.00 | 10.00 | 9.85 | 9.87 | 9.87 | -1.30% | 260,277 |
| Oct 7, 2026 | 9.53 | 10.10 | 9.53 | 10.00 | 10.00 | 5.04% | 543,697 |
| Oct 6, 2026 | 9.80 | 9.98 | 9.52 | 9.52 | 9.52 | -2.86% | 379,007 |
| Oct 5, 2026 | 9.88 | 9.88 | 9.72 | 9.80 | 9.80 | -0.71% | 349,326 |
| Oct 2, 2026 | 10.00 | 10.10 | 9.84 | 9.87 | 9.87 | -1.79% | 637,108 |
| Oct 1, 2026 | 10.20 | 10.20 | 9.96 | 10.05 | 10.05 | -0.99% | 291,227 |
| Sep 30, 2026 | 9.97 | 10.20 | 9.97 | 10.15 | 10.15 | 2.53% | 270,226 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 174,436 |
| Sep 24, 2026 | 9.99 | 10.15 | 9.96 | 10.00 | 10.00 | 1.32% | 277,952 |
| Sep 23, 2026 | 10.15 | 10.15 | 9.85 | 9.87 | 9.87 | -1.79% | 213,242 |
| Sep 22, 2026 | 10.20 | 10.20 | 9.99 | 10.05 | 10.05 | -0.99% | 240,868 |
| Sep 21, 2026 | 9.98 | 10.20 | 9.93 | 10.15 | 10.15 | 1.70% | 477,661 |
| Sep 18, 2026 | 10.00 | 10.10 | 9.88 | 9.98 | 9.98 | 0.10% | 579,228 |
| Sep 17, 2026 | 9.71 | 9.98 | 9.66 | 9.97 | 9.97 | 3.42% | 485,571 |
| Sep 16, 2026 | 9.44 | 9.76 | 9.44 | 9.64 | 9.64 | 2.12% | 631,199 |
| Sep 15, 2026 | 9.38 | 9.59 | 9.20 | 9.44 | 9.44 | 0.64% | 988,518 |
| Sep 14, 2026 | 9.78 | 9.88 | 9.35 | 9.38 | 9.38 | -3.30% | 1,194,705 |
| Sep 11, 2026 | 9.89 | 10.05 | 9.70 | 9.70 | 9.70 | -2.90% | 425,708 |
| Sep 10, 2026 | 10.05 | 10.10 | 9.85 | 9.99 | 9.99 | -0.10% | 327,517 |
| Sep 9, 2026 | 9.96 | 10.00 | 9.89 | 10.00 | 10.00 | 0.30% | 348,399 |
| Sep 8, 2026 | 10.00 | 10.10 | 9.78 | 9.97 | 9.97 | -0.30% | 1,670,722 |
| Sep 7, 2026 | 10.20 | 10.25 | 10.00 | 10.00 | 10.00 | -1.48% | 502,905 |
| Sep 4, 2026 | 10.10 | 10.35 | 10.10 | 10.15 | 10.15 | 0.50% | 421,937 |
| Sep 3, 2026 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -2.42% | 325,176 |
| Sep 2, 2026 | 10.25 | 10.50 | 10.25 | 10.35 | 10.35 | 0.98% | 326,473 |
| Sep 1, 2026 | 10.55 | 10.60 | 10.25 | 10.25 | 10.25 | -2.38% | 434,714 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 287,179 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 293,773 |
| Aug 27, 2026 | 10.60 | 10.75 | 10.55 | 10.60 | 10.60 | - | 236,085 |
| Aug 26, 2026 | 10.70 | 10.80 | 10.45 | 10.60 | 10.60 | 0.47% | 334,995 |
| Aug 25, 2026 | 10.55 | 10.65 | 10.45 | 10.55 | 10.55 | -0.47% | 290,604 |
| Aug 24, 2026 | 10.80 | 10.80 | 10.55 | 10.60 | 10.60 | -1.85% | 336,012 |