Ju-Kao Engineering Co., Ltd. (1594.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:01PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 10.15 | 10.15 | 9.94 | 10.00 | 10.00 | 17,005 |
| 20 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,000 |
| 19 June 2024 | 10.20 | 10.30 | 9.90 | 10.25 | 10.25 | 15,010 |
| 18 June 2024 | 9.83 | 10.30 | 9.83 | 10.30 | 10.30 | 3,005 |
| 17 June 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 14,458 |
| 14 June 2024 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | 12,220 |
| 13 June 2024 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 37,260 |
| 12 June 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 9,055 |
| 11 June 2024 | 10.45 | 10.80 | 10.10 | 10.45 | 10.45 | 45,530 |
| 07 June 2024 | 11.05 | 11.05 | 10.40 | 10.85 | 10.85 | 19,025 |
| 06 June 2024 | 10.75 | 11.00 | 10.55 | 11.00 | 11.00 | 14,020 |
| 05 June 2024 | 10.95 | 11.05 | 10.65 | 11.00 | 11.00 | 59,043 |
| 04 June 2024 | 10.60 | 11.05 | 10.60 | 11.00 | 11.00 | 43,025 |
| 03 June 2024 | 10.55 | 11.10 | 10.30 | 11.05 | 11.05 | 132,354 |
| 31 May 2024 | 10.25 | 10.85 | 10.25 | 10.65 | 10.65 | 115,547 |
| 30 May 2024 | 10.10 | 10.15 | 9.66 | 10.15 | 10.15 | 48,405 |
| 29 May 2024 | 8.83 | 10.20 | 8.40 | 9.50 | 9.50 | 74,081 |
| 28 May 2024 | 8.83 | 8.83 | 8.40 | 8.82 | 8.82 | 2,431 |
| 27 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3,000 |
| 24 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 10 |
| 23 May 2024 | 8.37 | 9.15 | 8.37 | 8.80 | 8.80 | 36,075 |
| 22 May 2024 | 8.40 | 8.80 | 8.38 | 8.80 | 8.80 | 11,036 |
| 21 May 2024 | 8.38 | 8.39 | 8.38 | 8.39 | 8.39 | 3,032 |
| 20 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 10 |
| 17 May 2024 | 8.38 | 8.38 | 8.31 | 8.38 | 8.38 | 152 |
| 16 May 2024 | 8.38 | 8.38 | 8.33 | 8.38 | 8.38 | 2,005 |
| 15 May 2024 | 8.15 | 8.15 | 8.07 | 8.10 | 8.10 | 13,000 |
| 14 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3 |
| 13 May 2024 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 5,001 |
| 10 May 2024 | 7.99 | 8.09 | 7.90 | 8.03 | 8.03 | 23,180 |
| 09 May 2024 | 8.37 | 8.37 | 7.85 | 7.94 | 7.94 | 46,610 |
| 08 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 5,000 |
| 07 May 2024 | 8.32 | 8.37 | 8.00 | 8.37 | 8.37 | 25,002 |
| 06 May 2024 | 8.30 | 8.38 | 8.30 | 8.37 | 8.37 | 11,705 |
| 03 May 2024 | 8.30 | 8.30 | 7.97 | 8.30 | 8.30 | 6,004 |
| 02 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1 |
| 30 Apr 2024 | 8.49 | 8.49 | 8.07 | 8.29 | 8.29 | 21,020 |
| 29 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 7 |
| 26 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3 |
| 25 Apr 2024 | 8.08 | 8.50 | 8.08 | 8.49 | 8.49 | 1,008 |
| 24 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,020 |
| 23 Apr 2024 | 8.54 | 8.56 | 8.15 | 8.50 | 8.50 | 6,014 |
| 22 Apr 2024 | 8.57 | 8.57 | 8.14 | 8.52 | 8.52 | 53,156 |
| 19 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2,592 |
| 18 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1,001 |
| 17 Apr 2024 | 8.16 | 8.56 | 8.16 | 8.56 | 8.56 | 2,001 |
| 16 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4 |
| 15 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 15 |
| 12 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 504 |
| 11 Apr 2024 | 8.57 | 8.57 | 8.16 | 8.20 | 8.20 | 45,104 |
| 10 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2 |
| 09 Apr 2024 | 8.56 | 8.57 | 8.20 | 8.57 | 8.57 | 16,295 |
| 08 Apr 2024 | 8.57 | 8.57 | 8.40 | 8.56 | 8.56 | 33,046 |
| 03 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1,063 |
| 02 Apr 2024 | 8.90 | 8.90 | 8.17 | 8.62 | 8.62 | 112,910 |
| 01 Apr 2024 | 9.32 | 9.32 | 8.87 | 8.87 | 8.87 | 4,006 |
| 29 Mar 2024 | 9.53 | 9.53 | 9.06 | 9.32 | 9.32 | 12,604 |
| 28 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4 |
| 27 Mar 2024 | 9.55 | 9.55 | 9.09 | 9.53 | 9.53 | 1,009 |
| 26 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 25 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 22 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,103 |
| 21 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1,403 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 9.55 | 10.00 | 10.00 | 3,204 |
| 18 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 15 Mar 2024 | 9.15 | 9.56 | 9.10 | 9.56 | 9.56 | 21,230 |
| 14 Mar 2024 | 10.15 | 10.15 | 8.47 | 9.56 | 9.56 | 140,958 |
| 13 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Mar 2024 | 10.50 | 10.50 | 10.00 | 10.45 | 10.45 | 10,007 |
| 11 Mar 2024 | 10.15 | 10.45 | 10.10 | 10.45 | 10.45 | 11,707 |
| 08 Mar 2024 | 10.20 | 10.45 | 10.00 | 10.15 | 10.15 | 26,054 |
| 07 Mar 2024 | 10.00 | 10.15 | 9.71 | 10.15 | 10.15 | 16,103 |
| 06 Mar 2024 | 9.59 | 10.40 | 9.59 | 9.74 | 9.74 | 103,156 |
| 05 Mar 2024 | 9.39 | 9.90 | 8.95 | 9.90 | 9.90 | 65,797 |
| 04 Mar 2024 | 9.40 | 9.40 | 8.95 | 9.39 | 9.39 | 6,005 |
| 01 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1 |
| 29 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 17 |
| 27 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
| 26 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3,042 |
| 23 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2,003 |
| 22 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,037 |
| 21 Feb 2024 | 8.93 | 9.40 | 8.93 | 9.40 | 9.40 | 298 |
| 20 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1 |
| 19 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
| 16 Feb 2024 | 9.56 | 9.56 | 9.12 | 9.40 | 9.40 | 5,003 |
| 15 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2 |
| 05 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3 |
| 02 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5 |
| 01 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3 |
| 31 Jan 2024 | 9.60 | 9.60 | 9.12 | 9.60 | 9.60 | 5,003 |
| 30 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2 |
| 29 Jan 2024 | 9.60 | 9.60 | 9.12 | 9.59 | 9.59 | 3,019 |
| 26 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,000 |
| 25 Jan 2024 | 9.60 | 9.60 | 9.12 | 9.60 | 9.60 | 1,217 |
| 24 Jan 2024 | 9.60 | 9.60 | 9.17 | 9.60 | 9.60 | 1,002 |
| 23 Jan 2024 | 9.65 | 9.65 | 9.18 | 9.60 | 9.60 | 1,803 |
| 22 Jan 2024 | 10.10 | 10.10 | 9.28 | 9.65 | 9.65 | 15,003 |
| 19 Jan 2024 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 14,069 |
| 18 Jan 2024 | 9.90 | 9.90 | 9.41 | 9.90 | 9.90 | 1,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.