Jia Wei Lifestyle, Inc. (TPE:3557)
Taiwan · Delayed Price · Currency is TWD 25.60
-0.40 (-1.54%)
At close: Jul 9, 2026
Jia Wei Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.65 | 25.80 | 25.20 | 25.60 | 25.60 | -1.54% | 65,435 |
| Jul 8, 2026 | 25.60 | 26.00 | 25.10 | 26.00 | 26.00 | 1.17% | 57,233 |
| Jul 7, 2026 | 26.50 | 26.55 | 25.45 | 25.70 | 25.70 | -2.10% | 41,386 |
| Jul 6, 2026 | 26.55 | 26.90 | 26.20 | 26.25 | 26.25 | 0.57% | 73,938 |
| Jul 3, 2026 | 25.60 | 26.50 | 25.55 | 26.40 | 26.10 | 3.12% | 165,892 |
| Jul 2, 2026 | 25.50 | 25.70 | 25.40 | 25.60 | 25.31 | 0.99% | 28,952 |
| Jul 1, 2026 | 25.50 | 25.60 | 25.30 | 25.35 | 25.06 | -0.59% | 56,745 |
| Jun 30, 2026 | 25.75 | 25.75 | 25.30 | 25.50 | 25.21 | 0.79% | 77,237 |
| Jun 29, 2026 | 24.60 | 25.35 | 24.60 | 25.30 | 25.01 | - | 70,850 |
| Jun 26, 2026 | 25.80 | 25.80 | 25.00 | 25.30 | 25.01 | -2.69% | 76,615 |
| Jun 25, 2026 | 25.70 | 26.15 | 25.60 | 26.00 | 25.70 | 0.78% | 34,263 |
| Jun 24, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.51 | -0.77% | 63,175 |
| Jun 23, 2026 | 26.20 | 26.20 | 25.90 | 26.00 | 25.70 | -0.76% | 68,898 |
| Jun 22, 2026 | 26.70 | 26.70 | 26.05 | 26.20 | 25.90 | -1.69% | 105,791 |
| Jun 18, 2026 | 26.70 | 26.70 | 26.25 | 26.65 | 26.35 | 1.52% | 96,429 |
| Jun 17, 2026 | 27.65 | 27.65 | 26.25 | 26.25 | 25.95 | -5.23% | 160,301 |
| Jun 16, 2026 | 28.65 | 28.65 | 26.80 | 27.70 | 27.39 | -3.32% | 251,529 |
| Jun 15, 2026 | 26.05 | 28.65 | 25.15 | 28.65 | 28.32 | 6.51% | 377,648 |
| Jun 12, 2026 | 27.90 | 28.00 | 26.20 | 26.90 | 26.59 | -3.58% | 498,672 |
| Jun 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.58 | 9.84% | 283,348 |
| Jun 10, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.11 | 9.96% | 149,250 |
| Jun 9, 2026 | 23.15 | 24.00 | 23.10 | 23.10 | 22.84 | -0.43% | 82,099 |
| Jun 8, 2026 | 23.35 | 23.85 | 22.30 | 23.20 | 22.94 | -3.93% | 168,400 |
| Jun 5, 2026 | 24.30 | 24.45 | 23.90 | 24.15 | 23.88 | -1.02% | 77,648 |
| Jun 4, 2026 | 24.70 | 25.50 | 24.30 | 24.40 | 24.12 | -1.61% | 82,481 |
| Jun 3, 2026 | 24.40 | 24.95 | 24.20 | 24.80 | 24.52 | 1.64% | 91,533 |
| Jun 2, 2026 | 24.00 | 24.40 | 23.90 | 24.40 | 24.12 | 2.09% | 76,154 |
| Jun 1, 2026 | 23.80 | 24.00 | 23.30 | 23.90 | 23.63 | 0.42% | 227,325 |
| May 29, 2026 | 23.60 | 24.30 | 23.60 | 23.80 | 23.53 | 0.85% | 171,176 |
| May 28, 2026 | 24.70 | 24.80 | 23.60 | 23.60 | 23.33 | -4.26% | 434,337 |
| May 27, 2026 | 25.05 | 25.60 | 24.60 | 24.65 | 24.37 | -1.99% | 107,095 |
| May 26, 2026 | 25.90 | 25.90 | 25.10 | 25.15 | 24.86 | -2.52% | 96,582 |
| May 25, 2026 | 25.95 | 26.45 | 25.50 | 25.80 | 25.51 | -0.39% | 88,224 |
| May 22, 2026 | 24.50 | 25.90 | 24.10 | 25.90 | 25.61 | 5.71% | 427,991 |
| May 21, 2026 | 24.65 | 24.95 | 24.35 | 24.50 | 24.22 | -0.61% | 211,986 |
| May 20, 2026 | 25.10 | 25.40 | 24.60 | 24.65 | 24.37 | -1.60% | 85,065 |
| May 19, 2026 | 25.45 | 25.45 | 24.90 | 25.05 | 24.77 | -0.79% | 98,263 |
| May 18, 2026 | 26.85 | 26.85 | 25.25 | 25.25 | 24.96 | -6.48% | 192,226 |
| May 15, 2026 | 29.50 | 30.15 | 27.00 | 27.00 | 26.69 | -4.76% | 707,438 |
| May 14, 2026 | 25.90 | 28.35 | 25.90 | 28.35 | 28.03 | 9.88% | 163,845 |
| May 13, 2026 | 26.30 | 26.80 | 25.40 | 25.80 | 25.51 | -1.90% | 245,087 |
| May 12, 2026 | 27.00 | 27.30 | 26.25 | 26.30 | 26.00 | -4.36% | 268,076 |
| May 11, 2026 | 29.45 | 29.45 | 27.50 | 27.50 | 27.19 | -6.62% | 340,037 |
| May 8, 2026 | 30.50 | 30.50 | 29.00 | 29.45 | 29.12 | -2.00% | 132,761 |
| May 7, 2026 | 30.00 | 30.05 | 29.85 | 30.05 | 29.71 | -0.17% | 124,960 |
| May 6, 2026 | 30.65 | 30.65 | 30.00 | 30.10 | 29.76 | -0.66% | 60,356 |
| May 5, 2026 | 30.70 | 30.70 | 30.15 | 30.30 | 29.96 | -0.16% | 60,434 |
| May 4, 2026 | 30.00 | 30.45 | 30.00 | 30.35 | 30.01 | - | 53,305 |
| Apr 30, 2026 | 31.35 | 31.35 | 30.10 | 30.35 | 30.01 | -0.98% | 97,888 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.50 | 30.65 | 30.30 | 0.33% | 38,519 |