Ji-Haw Industrial Co.,Ltd. (TPE:3011)
Taiwan · Delayed Price · Currency is TWD 10.00
+0.13 (1.32%)
Sep 24, 2026, 1:30 PM CST
Ji-Haw Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,344,238 |
| 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% | 563,902 |
| 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% | 840,614 |
| 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% | 640,137 |
| 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% | 227,065 |
| Jul 22, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | - | 305,910 |
| 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% | 1,111,809 |