Jhu Jian Catering Co., Ltd. (TPEX:7723)
Taiwan · Delayed Price · Currency is TWD 42.60
-0.55 (-1.27%)
Aug 7, 2025, 9:58 AM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 43.45 | 43.45 | 43.15 | 43.15 | 43.15 | -0.58% | 56,529 |
| Aug 5, 2025 | 43.40 | 43.70 | 43.35 | 43.40 | 43.40 | - | 64,544 |
| Aug 4, 2025 | 43.80 | 43.95 | 43.15 | 43.40 | 43.40 | -1.25% | 89,507 |
| Aug 1, 2025 | 44.20 | 44.55 | 43.85 | 43.95 | 43.95 | -0.57% | 87,887 |
| Jul 31, 2025 | 44.50 | 44.50 | 44.15 | 44.20 | 44.20 | -0.45% | 113,936 |
| Jul 30, 2025 | 44.50 | 45.00 | 44.40 | 44.40 | 44.40 | -1.33% | 49,160 |
| Jul 29, 2025 | 44.40 | 46.00 | 44.40 | 45.00 | 45.00 | 1.12% | 58,692 |
| Jul 28, 2025 | 45.00 | 45.10 | 44.40 | 44.50 | 44.50 | -0.22% | 59,245 |
| Jul 25, 2025 | 44.60 | 45.35 | 44.40 | 44.60 | 44.60 | -0.89% | 82,756 |
| Jul 24, 2025 | 44.80 | 45.20 | 44.60 | 45.00 | 45.00 | - | 68,765 |
| Jul 23, 2025 | 44.55 | 45.00 | 44.30 | 45.00 | 45.00 | 1.01% | 53,203 |
| Jul 22, 2025 | 45.45 | 45.45 | 44.45 | 44.55 | 44.55 | -1.98% | 143,829 |
| Jul 21, 2025 | 45.35 | 45.60 | 45.30 | 45.45 | 45.45 | 0.33% | 59,305 |
| Jul 18, 2025 | 45.55 | 45.55 | 45.30 | 45.30 | 45.30 | -0.55% | 67,917 |
| Jul 17, 2025 | 45.65 | 45.70 | 45.35 | 45.55 | 45.55 | -0.22% | 95,856 |
| Jul 16, 2025 | 45.75 | 45.85 | 45.65 | 45.65 | 45.65 | -0.11% | 48,313 |
| Jul 15, 2025 | 45.75 | 46.00 | 45.70 | 45.70 | 45.70 | -0.54% | 26,128 |
| Jul 14, 2025 | 45.65 | 46.20 | 45.60 | 45.95 | 45.95 | 0.66% | 100,847 |
| Jul 11, 2025 | 45.90 | 46.05 | 45.50 | 45.65 | 45.65 | -1.51% | 96,293 |
| Jul 10, 2025 | 46.95 | 46.95 | 46.35 | 46.35 | 46.35 | -1.28% | 29,618 |
| Jul 9, 2025 | 45.80 | 46.95 | 45.75 | 46.95 | 46.95 | 2.51% | 45,003 |
| Jul 8, 2025 | 45.90 | 46.00 | 45.80 | 45.80 | 45.80 | -0.65% | 31,411 |
| Jul 7, 2025 | 46.15 | 46.15 | 46.05 | 46.10 | 46.10 | -0.11% | 36,429 |
| Jul 4, 2025 | 46.70 | 46.70 | 45.90 | 46.15 | 46.15 | -1.49% | 79,176 |
| Jul 3, 2025 | 46.90 | 47.50 | 46.85 | 46.85 | 46.85 | - | 51,901 |
| Jul 2, 2025 | 47.00 | 47.00 | 46.65 | 46.85 | 46.85 | -0.11% | 39,186 |
| Jul 1, 2025 | 47.65 | 48.35 | 46.75 | 46.90 | 46.90 | -1.16% | 110,477 |
| Jun 30, 2025 | 48.35 | 48.35 | 47.00 | 47.45 | 47.45 | -1.86% | 60,973 |
| Jun 27, 2025 | 46.80 | 48.90 | 46.80 | 48.35 | 48.35 | 3.87% | 181,191 |
| Jun 26, 2025 | 46.35 | 46.75 | 46.35 | 46.55 | 46.55 | 0.43% | 80,379 |
| Jun 25, 2025 | 47.20 | 47.20 | 46.30 | 46.35 | 46.35 | -0.64% | 35,043 |
| Jun 24, 2025 | 47.50 | 47.50 | 46.25 | 46.65 | 46.65 | 1.19% | 29,818 |
| Jun 23, 2025 | 46.50 | 46.70 | 46.00 | 46.10 | 46.10 | -1.18% | 119,824 |
| Jun 20, 2025 | 46.80 | 47.00 | 46.55 | 46.65 | 46.65 | -0.32% | 51,142 |
| Jun 19, 2025 | 47.20 | 47.20 | 46.60 | 46.80 | 46.80 | -0.95% | 78,567 |
| Jun 18, 2025 | 48.70 | 48.90 | 47.00 | 47.25 | 47.25 | -2.07% | 98,512 |
| Jun 17, 2025 | 48.15 | 48.40 | 47.30 | 48.25 | 48.25 | 2.22% | 92,544 |
| Jun 16, 2025 | 47.65 | 47.65 | 47.00 | 47.20 | 47.20 | -0.94% | 44,559 |
| Jun 13, 2025 | 48.05 | 48.05 | 47.50 | 47.65 | 47.65 | -1.65% | 84,039 |
| Jun 12, 2025 | 48.70 | 48.70 | 47.50 | 48.45 | 48.45 | -0.51% | 163,006 |
| Jun 11, 2025 | 49.05 | 49.15 | 48.70 | 48.70 | 48.70 | -0.61% | 95,803 |
| Jun 10, 2025 | 49.40 | 50.00 | 48.20 | 49.00 | 49.00 | -2.20% | 184,021 |
| Jun 9, 2025 | 52.40 | 52.40 | 49.05 | 50.10 | 50.10 | -4.93% | 366,643 |
| Jun 6, 2025 | 51.30 | 54.50 | 51.30 | 52.70 | 52.70 | 5.19% | 886,121 |
| Jun 5, 2025 | 46.20 | 50.10 | 46.20 | 50.10 | 50.10 | 9.87% | 369,268 |
| Jun 4, 2025 | 45.65 | 46.10 | 45.50 | 45.60 | 45.60 | -0.11% | 57,325 |
| Jun 3, 2025 | 46.80 | 46.80 | 45.55 | 45.65 | 45.65 | -0.98% | 96,266 |
| Jun 2, 2025 | 45.90 | 46.10 | 45.30 | 46.10 | 46.10 | - | 95,184 |
| May 29, 2025 | 46.35 | 46.45 | 46.00 | 46.10 | 46.10 | - | 84,139 |
| May 28, 2025 | 47.40 | 48.10 | 46.00 | 46.10 | 46.10 | -2.43% | 252,284 |