Jia Wei Lifestyle, Inc. (TPE:3557)
Taiwan · Delayed Price · Currency is TWD 23.80
+0.20 (0.85%)
May 29, 2026, 1:30 PM CST
Jia Wei Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.60 | 24.30 | 23.60 | 23.80 | 23.80 | 0.85% | 171,176 |
| May 28, 2026 | 24.70 | 24.80 | 23.60 | 23.60 | 23.60 | -4.26% | 434,337 |
| May 27, 2026 | 25.05 | 25.60 | 24.60 | 24.65 | 24.65 | -1.99% | 107,095 |
| May 26, 2026 | 25.90 | 25.90 | 25.10 | 25.15 | 25.15 | -2.52% | 96,582 |
| May 25, 2026 | 25.95 | 26.45 | 25.50 | 25.80 | 25.80 | -0.39% | 88,224 |
| May 22, 2026 | 24.50 | 25.90 | 24.10 | 25.90 | 25.90 | 5.71% | 427,723 |
| May 21, 2026 | 24.65 | 24.95 | 24.35 | 24.50 | 24.50 | -0.61% | 211,986 |
| May 20, 2026 | 25.10 | 25.40 | 24.60 | 24.65 | 24.65 | -1.60% | 85,065 |
| May 19, 2026 | 25.45 | 25.45 | 24.90 | 25.05 | 25.05 | -0.79% | 98,263 |
| May 18, 2026 | 26.85 | 26.85 | 25.25 | 25.25 | 25.25 | -6.48% | 192,226 |
| May 15, 2026 | 29.50 | 30.15 | 27.00 | 27.00 | 27.00 | -4.76% | 707,438 |
| May 14, 2026 | 25.90 | 28.35 | 25.90 | 28.35 | 28.35 | 9.88% | 163,845 |
| May 13, 2026 | 26.30 | 26.80 | 25.40 | 25.80 | 25.80 | -1.90% | 245,087 |
| May 12, 2026 | 27.00 | 27.30 | 26.25 | 26.30 | 26.30 | -4.36% | 268,076 |
| May 11, 2026 | 29.45 | 29.45 | 27.50 | 27.50 | 27.50 | -6.62% | 340,037 |
| May 8, 2026 | 30.50 | 30.50 | 29.00 | 29.45 | 29.45 | -2.00% | 132,761 |
| May 7, 2026 | 30.00 | 30.05 | 29.85 | 30.05 | 30.05 | -0.17% | 124,960 |
| May 6, 2026 | 30.65 | 30.65 | 30.00 | 30.10 | 30.10 | -0.66% | 60,356 |
| May 5, 2026 | 30.70 | 30.70 | 30.15 | 30.30 | 30.30 | -0.16% | 60,434 |
| May 4, 2026 | 30.00 | 30.45 | 30.00 | 30.35 | 30.35 | - | 53,305 |
| Apr 30, 2026 | 31.35 | 31.35 | 30.10 | 30.35 | 30.35 | -0.98% | 97,888 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.50 | 30.65 | 30.65 | 0.33% | 38,519 |
| Apr 28, 2026 | 30.30 | 30.55 | 30.00 | 30.55 | 30.55 | 2.00% | 47,247 |
| Apr 27, 2026 | 30.15 | 30.50 | 29.95 | 29.95 | 29.95 | -1.80% | 116,144 |
| Apr 24, 2026 | 30.50 | 30.50 | 29.95 | 30.50 | 30.50 | -1.29% | 90,895 |
| Apr 23, 2026 | 31.70 | 31.70 | 30.20 | 30.90 | 30.90 | -2.68% | 190,273 |
| Apr 22, 2026 | 31.90 | 31.95 | 31.65 | 31.75 | 31.75 | - | 64,638 |
| Apr 21, 2026 | 31.80 | 32.00 | 31.60 | 31.75 | 31.75 | -0.16% | 68,385 |
| Apr 20, 2026 | 31.90 | 32.00 | 30.80 | 31.80 | 31.80 | 0.32% | 87,963 |
| Apr 17, 2026 | 31.85 | 31.85 | 31.30 | 31.70 | 31.70 | 0.79% | 37,737 |
| Apr 16, 2026 | 31.60 | 31.65 | 30.90 | 31.45 | 31.45 | 0.80% | 37,905 |
| Apr 15, 2026 | 31.60 | 31.90 | 31.00 | 31.20 | 31.20 | -1.11% | 84,470 |
| Apr 14, 2026 | 30.70 | 31.55 | 30.70 | 31.55 | 31.55 | 3.44% | 75,518 |
| Apr 13, 2026 | 30.20 | 30.90 | 30.20 | 30.50 | 30.50 | 0.99% | 62,770 |
| Apr 10, 2026 | 30.55 | 31.00 | 30.20 | 30.20 | 30.20 | -0.66% | 54,508 |
| Apr 9, 2026 | 30.55 | 30.70 | 30.25 | 30.40 | 30.40 | -0.82% | 21,808 |
| Apr 8, 2026 | 30.45 | 30.90 | 30.45 | 30.65 | 30.65 | 0.99% | 30,635 |
| Apr 7, 2026 | 30.25 | 30.40 | 30.25 | 30.35 | 30.35 | 0.33% | 45,717 |
| Apr 2, 2026 | 30.70 | 30.70 | 30.10 | 30.25 | 30.25 | -1.31% | 36,767 |
| Apr 1, 2026 | 31.10 | 31.10 | 30.00 | 30.65 | 30.65 | 2.00% | 82,557 |
| Mar 31, 2026 | 30.00 | 30.25 | 30.00 | 30.05 | 30.05 | -0.33% | 23,109 |
| Mar 30, 2026 | 29.10 | 30.20 | 29.10 | 30.15 | 30.15 | -0.17% | 34,195 |
| Mar 27, 2026 | 30.60 | 30.60 | 30.10 | 30.20 | 30.20 | -1.31% | 18,600 |
| Mar 26, 2026 | 30.30 | 30.95 | 30.25 | 30.60 | 30.60 | 0.33% | 73,786 |
| Mar 25, 2026 | 31.35 | 31.35 | 30.05 | 30.50 | 30.50 | 0.83% | 29,531 |
| Mar 24, 2026 | 30.20 | 30.45 | 29.80 | 30.25 | 30.25 | 1.17% | 51,098 |
| Mar 23, 2026 | 30.00 | 30.60 | 29.40 | 29.90 | 29.90 | -2.29% | 63,008 |
| Mar 20, 2026 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 27,925 |
| Mar 19, 2026 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -3.02% | 104,969 |
| Mar 18, 2026 | 30.35 | 31.45 | 30.35 | 31.45 | 31.45 | 2.28% | 42,502 |