Jia Wei Lifestyle, Inc. (TPE:3557)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.40 (-1.72%)
Oct 30, 2026, 1:30 PM CST
Jia Wei Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.45 | 23.45 | 22.80 | 22.80 | 22.80 | -1.72% | 97,077 |
| Oct 29, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 21,811 |
| Oct 28, 2026 | 23.30 | 23.65 | 23.30 | 23.40 | 23.40 | -1.27% | 32,404 |
| Oct 27, 2026 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | 1.50% | 27,552 |
| Oct 22, 2026 | 23.35 | 23.35 | 23.25 | 23.35 | 23.35 | - | 17,158 |
| Oct 21, 2026 | 24.25 | 24.25 | 23.25 | 23.35 | 23.35 | -0.43% | 35,778 |
| Oct 20, 2026 | 23.50 | 23.55 | 23.45 | 23.45 | 23.45 | -0.21% | 20,417 |
| Oct 19, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | -0.63% | 51,244 |
| Oct 16, 2026 | 23.75 | 23.80 | 23.65 | 23.65 | 23.65 | -0.42% | 15,199 |
| Oct 15, 2026 | 23.80 | 23.80 | 23.25 | 23.75 | 23.75 | -0.21% | 46,455 |
| Oct 14, 2026 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | -1.04% | 17,614 |
| Oct 13, 2026 | 24.15 | 24.15 | 24.05 | 24.05 | 24.05 | - | 12,646 |
| Oct 12, 2026 | 24.25 | 24.75 | 24.05 | 24.05 | 24.05 | 0.21% | 31,759 |
| Oct 8, 2026 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1.48% | 38,660 |
| Oct 7, 2026 | 23.70 | 23.70 | 23.40 | 23.65 | 23.65 | - | 29,447 |
| Oct 6, 2026 | 24.10 | 24.10 | 23.65 | 23.65 | 23.65 | -2.07% | 63,406 |
| Oct 5, 2026 | 25.40 | 25.40 | 23.90 | 24.15 | 24.15 | -1.43% | 76,015 |
| Oct 2, 2026 | 23.10 | 25.40 | 23.10 | 24.50 | 24.50 | 6.06% | 215,651 |
| Oct 1, 2026 | 23.05 | 23.10 | 22.85 | 23.10 | 23.10 | 0.43% | 27,269 |
| Sep 30, 2026 | 23.05 | 23.10 | 22.65 | 23.00 | 23.00 | 0.88% | 54,872 |
| Sep 29, 2026 | 22.95 | 22.95 | 22.80 | 22.80 | 22.80 | -0.22% | 30,567 |
| Sep 24, 2026 | 23.00 | 23.00 | 22.50 | 22.85 | 22.85 | -0.22% | 52,371 |
| Sep 23, 2026 | 23.10 | 23.15 | 22.90 | 22.90 | 22.90 | -0.87% | 35,529 |
| Sep 22, 2026 | 23.20 | 23.40 | 22.90 | 23.10 | 23.10 | 0.43% | 48,916 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | -0.65% | 30,401 |
| Sep 18, 2026 | 23.25 | 23.25 | 22.75 | 23.15 | 23.15 | 0.65% | 37,560 |
| Sep 17, 2026 | 23.00 | 23.25 | 22.90 | 23.00 | 23.00 | -1.08% | 40,249 |
| Sep 16, 2026 | 22.75 | 23.25 | 22.60 | 23.25 | 23.25 | 2.20% | 30,332 |
| Sep 15, 2026 | 22.40 | 22.90 | 22.40 | 22.75 | 22.75 | 0.22% | 22,119 |
| Sep 14, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -2.58% | 87,422 |
| Sep 11, 2026 | 23.60 | 23.60 | 23.15 | 23.30 | 23.30 | -2.10% | 32,179 |
| Sep 10, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.04% | 80,970 |
| Sep 9, 2026 | 24.20 | 24.70 | 24.05 | 24.05 | 24.05 | -1.84% | 32,335 |
| Sep 8, 2026 | 24.45 | 24.50 | 24.20 | 24.50 | 24.50 | - | 15,848 |
| Sep 7, 2026 | 24.20 | 24.50 | 24.00 | 24.50 | 24.50 | 1.24% | 17,297 |
| Sep 4, 2026 | 24.00 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 21,891 |
| Sep 3, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -0.83% | 17,502 |
| Sep 2, 2026 | 24.35 | 24.35 | 24.20 | 24.20 | 24.20 | -0.82% | 11,103 |
| Sep 1, 2026 | 24.20 | 24.55 | 24.10 | 24.40 | 24.40 | 0.83% | 32,336 |
| Aug 31, 2026 | 24.00 | 24.95 | 24.00 | 24.20 | 24.20 | - | 34,521 |
| Aug 28, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.82% | 21,794 |
| Aug 27, 2026 | 24.80 | 24.80 | 24.30 | 24.40 | 24.40 | -1.01% | 24,523 |
| Aug 26, 2026 | 24.30 | 24.65 | 24.30 | 24.65 | 24.65 | 1.44% | 10,936 |
| Aug 25, 2026 | 24.40 | 24.65 | 24.30 | 24.30 | 24.30 | -0.21% | 9,003 |
| Aug 24, 2026 | 24.45 | 24.50 | 24.35 | 24.35 | 24.35 | -0.61% | 29,678 |
| Aug 21, 2026 | 24.50 | 25.30 | 24.50 | 24.50 | 24.50 | 0.41% | 35,926 |
| Aug 20, 2026 | 24.40 | 24.70 | 24.40 | 24.40 | 24.40 | - | 13,044 |
| Aug 19, 2026 | 24.30 | 24.65 | 24.30 | 24.40 | 24.40 | -0.41% | 43,354 |
| Aug 18, 2026 | 24.40 | 24.55 | 24.35 | 24.50 | 24.50 | 0.20% | 48,466 |
| Aug 17, 2026 | 24.45 | 24.55 | 24.35 | 24.45 | 24.45 | -0.20% | 32,830 |