Jhu Jian Catering Co., Ltd. (TPEX:7723)
Taiwan · Delayed Price · Currency is TWD 22.70
-0.25 (-1.09%)
Jul 9, 2026, 12:45 PM CST
Jhu Jian Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 23.25 | 23.25 | 22.70 | 22.70 | 22.70 | -1.09% | 7,455 |
| Jul 8, 2026 | 22.75 | 22.95 | 22.70 | 22.95 | 22.95 | 1.10% | 11,436 |
| Jul 7, 2026 | 23.25 | 23.40 | 22.70 | 22.70 | 22.70 | -2.37% | 29,823 |
| Jul 6, 2026 | 23.10 | 23.65 | 23.00 | 23.25 | 23.25 | 0.65% | 63,100 |
| Jul 3, 2026 | 22.80 | 23.35 | 22.80 | 23.10 | 23.10 | 1.99% | 70,716 |
| Jul 2, 2026 | 22.65 | 22.70 | 22.45 | 22.65 | 22.65 | 1.12% | 13,744 |
| Jul 1, 2026 | 22.80 | 22.80 | 22.35 | 22.40 | 22.40 | -1.75% | 28,909 |
| Jun 30, 2026 | 22.70 | 22.85 | 22.65 | 22.80 | 22.80 | 0.44% | 17,069 |
| Jun 29, 2026 | 22.75 | 22.80 | 22.65 | 22.70 | 22.70 | 0.67% | 19,373 |
| Jun 26, 2026 | 23.00 | 23.05 | 22.55 | 22.55 | 22.55 | -2.38% | 81,088 |
| Jun 25, 2026 | 22.80 | 23.25 | 22.80 | 23.10 | 23.10 | 0.65% | 79,861 |
| Jun 24, 2026 | 22.85 | 23.15 | 22.85 | 22.95 | 22.95 | -0.65% | 29,929 |
| Jun 23, 2026 | 23.35 | 23.35 | 22.95 | 23.10 | 23.10 | -1.07% | 137,942 |
| Jun 22, 2026 | 23.80 | 23.95 | 23.25 | 23.35 | 23.35 | -1.89% | 157,137 |
| Jun 18, 2026 | 24.50 | 24.50 | 23.70 | 23.80 | 23.80 | -2.86% | 208,015 |
| Jun 17, 2026 | 25.90 | 25.90 | 24.15 | 24.50 | 24.50 | 3.81% | 296,606 |
| Jun 16, 2026 | 23.05 | 23.75 | 23.05 | 23.60 | 23.60 | 0.64% | 176,867 |
| Jun 15, 2026 | 23.00 | 23.45 | 22.80 | 23.45 | 23.45 | 2.40% | 226,016 |
| Jun 12, 2026 | 22.75 | 23.50 | 22.75 | 22.90 | 22.90 | 1.33% | 132,572 |
| Jun 11, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 69,629 |
| Jun 10, 2026 | 23.00 | 23.30 | 22.80 | 22.80 | 22.80 | -0.87% | 81,898 |
| Jun 9, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | 0.88% | 134,952 |
| Jun 8, 2026 | 22.45 | 22.90 | 22.20 | 22.80 | 22.80 | -0.65% | 86,176 |
| Jun 5, 2026 | 23.85 | 24.10 | 22.85 | 22.95 | 22.95 | -1.71% | 244,860 |
| Jun 4, 2026 | 23.00 | 23.75 | 22.90 | 23.35 | 23.35 | 1.08% | 212,056 |
| Jun 3, 2026 | 23.10 | 23.15 | 22.60 | 23.10 | 23.10 | 0.87% | 183,604 |
| Jun 2, 2026 | 22.65 | 23.30 | 22.50 | 22.90 | 22.90 | 1.10% | 142,764 |
| Jun 1, 2026 | 23.05 | 23.05 | 22.30 | 22.65 | 22.65 | -0.66% | 191,020 |
| May 29, 2026 | 22.55 | 23.45 | 22.50 | 22.80 | 22.80 | 0.44% | 183,985 |
| May 28, 2026 | 23.20 | 23.45 | 22.60 | 22.70 | 22.70 | -2.16% | 113,586 |
| May 27, 2026 | 23.65 | 23.70 | 23.15 | 23.20 | 23.20 | -2.11% | 128,126 |
| May 26, 2026 | 23.45 | 23.70 | 23.20 | 23.70 | 23.70 | -0.42% | 168,842 |
| May 25, 2026 | 24.75 | 24.75 | 23.75 | 23.80 | 23.80 | -3.84% | 230,899 |
| May 22, 2026 | 24.80 | 24.90 | 24.60 | 24.75 | 24.75 | -0.40% | 104,892 |
| May 21, 2026 | 24.90 | 25.10 | 24.75 | 24.85 | 24.85 | -0.20% | 95,576 |
| May 20, 2026 | 25.00 | 25.20 | 24.75 | 24.90 | 24.90 | - | 88,780 |
| May 19, 2026 | 25.50 | 25.50 | 24.75 | 24.90 | 24.90 | -2.35% | 110,952 |
| May 18, 2026 | 24.75 | 25.55 | 24.75 | 25.50 | 25.50 | 3.03% | 178,062 |
| May 15, 2026 | 26.35 | 26.35 | 24.75 | 24.75 | 24.75 | -6.43% | 285,131 |
| May 14, 2026 | 26.80 | 27.05 | 26.10 | 26.45 | 26.45 | -1.12% | 178,821 |
| May 13, 2026 | 27.05 | 27.45 | 26.35 | 26.75 | 26.75 | -2.37% | 306,521 |
| May 12, 2026 | 27.70 | 27.70 | 27.05 | 27.40 | 27.40 | -0.90% | 96,051 |
| May 11, 2026 | 28.10 | 28.15 | 27.20 | 27.65 | 27.65 | -1.78% | 171,864 |
| May 8, 2026 | 28.10 | 28.45 | 27.70 | 28.15 | 28.15 | -1.92% | 109,202 |
| May 7, 2026 | 27.45 | 30.30 | 27.10 | 28.70 | 28.70 | 3.99% | 361,054 |
| May 6, 2026 | 28.35 | 28.35 | 27.50 | 27.60 | 27.60 | -2.82% | 205,494 |
| May 5, 2026 | 28.80 | 28.85 | 28.10 | 28.40 | 28.40 | -1.39% | 189,906 |
| May 4, 2026 | 30.10 | 30.10 | 28.75 | 28.80 | 28.80 | -4.16% | 290,642 |
| Apr 30, 2026 | 30.35 | 30.35 | 30.05 | 30.05 | 30.05 | -1.31% | 74,332 |
| Apr 29, 2026 | 30.20 | 30.65 | 30.10 | 30.45 | 30.45 | -0.81% | 192,216 |