Ji-Haw Industrial Co.,Ltd. (TPE:3011)
Taiwan · Delayed Price · Currency is TWD 10.10
-0.25 (-2.42%)
Sep 3, 2026, 1:30 PM CST
Ji-Haw Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.40 | 10.50 | 10.30 | 10.35 | 10.35 | - | 140,820 |
| 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% | 432,710 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 287,178 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 293,673 |
| 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 |
| Aug 21, 2026 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 0.47% | 345,426 |
| Aug 20, 2026 | 10.45 | 10.80 | 10.45 | 10.75 | 10.75 | 2.87% | 427,143 |
| Aug 19, 2026 | 10.65 | 10.80 | 10.20 | 10.45 | 10.45 | -2.34% | 1,344,199 |
| Aug 18, 2026 | 11.00 | 11.20 | 10.70 | 10.70 | 10.70 | -2.73% | 496,372 |
| Aug 17, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | 0.46% | 688,597 |
| Aug 14, 2026 | 11.15 | 11.25 | 10.95 | 10.95 | 10.95 | -1.79% | 563,882 |
| Aug 13, 2026 | 11.30 | 11.35 | 11.00 | 11.15 | 11.15 | -1.33% | 1,000,686 |
| Aug 12, 2026 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 528,138 |
| Aug 11, 2026 | 11.45 | 11.60 | 11.30 | 11.50 | 11.50 | 0.44% | 373,416 |
| Aug 10, 2026 | 11.60 | 11.75 | 11.40 | 11.45 | 11.45 | -1.72% | 635,509 |
| Aug 7, 2026 | 11.50 | 12.10 | 11.40 | 11.65 | 11.65 | 0.87% | 840,314 |
| Aug 6, 2026 | 11.70 | 11.70 | 11.50 | 11.55 | 11.55 | -2.12% | 332,349 |
| Aug 5, 2026 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 2.16% | 287,827 |
| Aug 4, 2026 | 11.25 | 11.70 | 11.20 | 11.55 | 11.55 | 1.32% | 483,192 |
| Aug 3, 2026 | 11.50 | 11.95 | 11.30 | 11.40 | 11.40 | -1.72% | 637,136 |
| Jul 31, 2026 | 11.70 | 11.85 | 11.50 | 11.60 | 11.60 | 2.65% | 467,661 |
| Jul 30, 2026 | 11.40 | 11.70 | 11.25 | 11.30 | 11.30 | -2.16% | 693,359 |
| Jul 29, 2026 | 11.80 | 11.95 | 11.40 | 11.55 | 11.55 | -2.53% | 1,356,795 |
| Jul 28, 2026 | 12.00 | 12.05 | 11.80 | 11.85 | 11.85 | -3.66% | 688,997 |
| Jul 27, 2026 | 12.05 | 12.30 | 11.80 | 12.30 | 12.30 | 2.07% | 402,315 |
| Jul 24, 2026 | 12.05 | 12.15 | 11.90 | 12.05 | 12.05 | - | 275,607 |
| Jul 23, 2026 | 12.25 | 12.25 | 11.90 | 12.05 | 12.05 | -0.82% | 226,946 |
| Jul 22, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | - | 305,909 |
| Jul 21, 2026 | 12.00 | 12.25 | 12.00 | 12.15 | 12.15 | 2.53% | 419,663 |
| Jul 20, 2026 | 12.05 | 12.15 | 11.60 | 11.85 | 11.85 | -1.25% | 575,478 |
| Jul 17, 2026 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -3.61% | 1,111,807 |
| Jul 16, 2026 | 12.80 | 12.80 | 12.35 | 12.45 | 12.45 | -1.58% | 371,251 |
| Jul 15, 2026 | 12.75 | 12.80 | 12.35 | 12.65 | 12.65 | 0.80% | 683,267 |
| Jul 14, 2026 | 12.85 | 12.95 | 12.25 | 12.55 | 12.55 | -2.33% | 1,224,733 |
| Jul 13, 2026 | 13.10 | 13.30 | 12.85 | 12.85 | 12.85 | -1.91% | 945,920 |
| Jul 9, 2026 | 13.45 | 13.45 | 13.05 | 13.10 | 13.10 | -2.24% | 549,876 |
| Jul 8, 2026 | 13.30 | 13.50 | 12.95 | 13.40 | 13.40 | 0.75% | 1,071,944 |
| Jul 7, 2026 | 13.85 | 13.85 | 13.25 | 13.30 | 13.30 | -2.92% | 841,650 |
| Jul 6, 2026 | 14.15 | 14.25 | 13.70 | 13.70 | 13.70 | -2.84% | 1,421,831 |
| Jul 3, 2026 | 14.45 | 14.50 | 14.05 | 14.10 | 14.10 | -1.40% | 932,429 |
| Jul 2, 2026 | 14.20 | 14.45 | 14.05 | 14.30 | 14.30 | 0.70% | 624,795 |
| Jul 1, 2026 | 15.10 | 15.10 | 14.10 | 14.20 | 14.20 | -4.38% | 1,557,324 |
| Jun 30, 2026 | 14.80 | 15.00 | 14.65 | 14.85 | 14.85 | 1.71% | 1,280,602 |
| Jun 29, 2026 | 14.60 | 15.20 | 14.50 | 14.60 | 14.60 | 1.04% | 1,985,923 |
| Jun 26, 2026 | 14.15 | 14.80 | 14.00 | 14.45 | 14.45 | 1.40% | 2,263,779 |
| Jun 25, 2026 | 14.45 | 14.60 | 14.15 | 14.25 | 14.25 | - | 896,422 |