Jia Wei Lifestyle, Inc. (TPE:3557)
Taiwan · Delayed Price · Currency is TWD 32.30
+0.10 (0.31%)
Mar 6, 2026, 1:30 PM CST
Jia Wei Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.20 | 32.75 | 32.00 | 32.20 | 32.20 | 1.26% | 61,003 |
| Mar 4, 2026 | 33.00 | 33.00 | 31.50 | 31.80 | 31.80 | -4.07% | 85,344 |
| Mar 3, 2026 | 33.45 | 33.50 | 32.95 | 33.15 | 33.15 | -2.93% | 148,925 |
| Mar 2, 2026 | 34.30 | 34.70 | 33.90 | 34.15 | 34.15 | -0.44% | 84,678 |
| Feb 26, 2026 | 35.20 | 35.20 | 34.15 | 34.30 | 34.30 | 0.44% | 67,154 |
| Feb 25, 2026 | 34.50 | 34.50 | 33.80 | 34.15 | 34.15 | -1.73% | 221,836 |
| Feb 24, 2026 | 35.15 | 35.15 | 34.60 | 34.75 | 34.75 | -0.57% | 71,375 |
| Feb 23, 2026 | 34.35 | 34.95 | 34.35 | 34.95 | 34.95 | 1.75% | 188,399 |
| Feb 11, 2026 | 34.95 | 35.20 | 33.80 | 34.35 | 34.35 | -0.43% | 103,081 |
| Feb 10, 2026 | 34.20 | 35.35 | 34.05 | 34.50 | 34.50 | 3.45% | 191,055 |
| Feb 9, 2026 | 34.10 | 34.10 | 32.95 | 33.35 | 33.35 | 0.91% | 104,939 |
| Feb 6, 2026 | 33.95 | 33.95 | 33.00 | 33.05 | 33.05 | -3.08% | 169,589 |
| Feb 5, 2026 | 33.95 | 34.30 | 33.90 | 34.10 | 34.10 | 0.29% | 49,936 |
| Feb 4, 2026 | 33.85 | 34.20 | 33.85 | 34.00 | 34.00 | 0.44% | 52,574 |
| Feb 3, 2026 | 34.30 | 34.50 | 33.85 | 33.85 | 33.85 | -0.59% | 63,469 |
| Feb 2, 2026 | 34.20 | 34.50 | 33.90 | 34.05 | 34.05 | -2.01% | 114,745 |
| Jan 30, 2026 | 34.85 | 34.85 | 34.30 | 34.75 | 34.75 | -0.43% | 54,911 |
| Jan 29, 2026 | 35.30 | 35.30 | 34.65 | 34.90 | 34.90 | -2.24% | 108,036 |
| Jan 28, 2026 | 35.90 | 35.90 | 35.40 | 35.70 | 35.70 | -0.42% | 79,226 |
| Jan 27, 2026 | 35.85 | 36.00 | 35.70 | 35.85 | 35.85 | -0.28% | 30,626 |
| Jan 26, 2026 | 36.40 | 36.40 | 35.75 | 35.95 | 35.95 | -0.55% | 81,463 |
| Jan 23, 2026 | 36.95 | 36.95 | 36.00 | 36.15 | 36.15 | -1.23% | 128,640 |
| Jan 22, 2026 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | -0.27% | 118,307 |
| Jan 21, 2026 | 37.30 | 37.30 | 36.70 | 36.70 | 36.70 | -1.61% | 58,948 |
| Jan 20, 2026 | 37.30 | 37.30 | 36.80 | 37.30 | 37.30 | - | 122,518 |
| Jan 19, 2026 | 37.55 | 37.70 | 37.10 | 37.30 | 37.30 | - | 106,191 |
| Jan 16, 2026 | 37.90 | 38.35 | 37.30 | 37.30 | 37.30 | -1.19% | 183,340 |
| Jan 15, 2026 | 37.30 | 38.15 | 37.30 | 37.75 | 37.75 | 0.67% | 119,195 |
| Jan 14, 2026 | 37.20 | 37.65 | 37.20 | 37.50 | 37.50 | 0.81% | 98,575 |
| Jan 13, 2026 | 37.80 | 38.20 | 37.20 | 37.20 | 37.20 | -1.33% | 116,578 |
| Jan 12, 2026 | 36.00 | 38.00 | 36.00 | 37.70 | 37.70 | 5.90% | 301,033 |
| Jan 9, 2026 | 36.25 | 36.30 | 35.50 | 35.60 | 35.60 | -0.84% | 72,637 |
| Jan 8, 2026 | 36.00 | 36.30 | 35.70 | 35.90 | 35.90 | 0.56% | 46,886 |
| Jan 7, 2026 | 35.35 | 36.55 | 35.35 | 35.70 | 35.70 | -0.28% | 77,808 |
| Jan 6, 2026 | 36.20 | 36.30 | 34.70 | 35.80 | 35.80 | -2.98% | 364,001 |
| Jan 5, 2026 | 36.55 | 37.25 | 36.35 | 36.90 | 36.90 | 0.14% | 70,053 |
| Jan 2, 2026 | 37.20 | 37.20 | 36.60 | 36.85 | 36.85 | 0.68% | 48,749 |
| Dec 31, 2025 | 37.20 | 37.20 | 36.50 | 36.60 | 36.60 | - | 28,354 |
| Dec 30, 2025 | 37.85 | 37.85 | 35.85 | 36.60 | 36.60 | 2.23% | 52,215 |
| Dec 29, 2025 | 35.00 | 36.05 | 35.00 | 35.80 | 35.80 | 2.58% | 43,862 |
| Dec 26, 2025 | 35.85 | 36.00 | 34.90 | 34.90 | 34.90 | -3.06% | 65,188 |
| Dec 24, 2025 | 36.30 | 36.30 | 35.55 | 36.00 | 36.00 | - | 19,528 |
| Dec 23, 2025 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | 0.28% | 8,815 |
| Dec 22, 2025 | 35.75 | 36.15 | 35.60 | 35.90 | 35.90 | 0.42% | 35,255 |
| Dec 19, 2025 | 35.70 | 36.05 | 35.55 | 35.75 | 35.75 | - | 31,644 |
| Dec 18, 2025 | 36.10 | 36.50 | 35.60 | 35.75 | 35.75 | -0.14% | 30,260 |
| Dec 17, 2025 | 35.45 | 35.95 | 35.45 | 35.80 | 35.80 | 0.99% | 30,088 |
| Dec 16, 2025 | 35.80 | 36.00 | 35.35 | 35.45 | 35.45 | -0.98% | 44,469 |
| Dec 15, 2025 | 35.50 | 35.90 | 35.30 | 35.80 | 35.80 | - | 27,210 |
| Dec 12, 2025 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | - | 31,305 |