Ji-Haw Industrial Co.,Ltd. (TPE:3011)
Taiwan
· Delayed Price · Currency is TWD 12.20
+0.10 (0.83%)
Mar 10, 2026, 1:35 PM CST
Ji-Haw Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.25 | 12.35 | 12.10 | 12.20 | 12.20 | 0.83% | 412,047 |
| Mar 9, 2026 | 12.60 | 12.60 | 11.85 | 12.10 | 12.10 | -6.56% | 862,929 |
| Mar 6, 2026 | 12.35 | 13.20 | 12.20 | 12.95 | 12.95 | 5.71% | 1,068,529 |
| Mar 5, 2026 | 12.40 | 12.40 | 12.10 | 12.25 | 12.25 | 1.66% | 458,302 |
| Mar 4, 2026 | 12.80 | 12.80 | 11.90 | 12.05 | 12.05 | -6.23% | 1,122,178 |
| Mar 3, 2026 | 13.10 | 13.35 | 12.85 | 12.85 | 12.85 | -1.91% | 632,107 |
| Mar 2, 2026 | 13.00 | 13.10 | 12.70 | 13.10 | 13.10 | 1.55% | 754,125 |
| Feb 26, 2026 | 13.15 | 13.25 | 12.90 | 12.90 | 12.90 | -1.90% | 804,167 |
| Feb 25, 2026 | 13.30 | 13.35 | 13.10 | 13.15 | 13.15 | -0.75% | 434,288 |
| Feb 24, 2026 | 13.40 | 13.55 | 13.10 | 13.25 | 13.25 | - | 526,125 |
| Feb 23, 2026 | 13.00 | 13.40 | 13.00 | 13.25 | 13.25 | 2.32% | 604,353 |
| Feb 11, 2026 | 12.95 | 13.05 | 12.90 | 12.95 | 12.95 | - | 299,177 |
| Feb 10, 2026 | 13.00 | 13.20 | 12.90 | 12.95 | 12.95 | 0.39% | 329,426 |
| Feb 9, 2026 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | - | 393,366 |
| Feb 6, 2026 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -4.09% | 983,654 |
| Feb 5, 2026 | 13.60 | 13.60 | 13.30 | 13.45 | 13.45 | -1.10% | 257,859 |
| Feb 4, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 3.42% | 376,591 |
| Feb 3, 2026 | 13.10 | 13.25 | 12.95 | 13.15 | 13.15 | 1.54% | 456,682 |
| Feb 2, 2026 | 13.35 | 13.35 | 12.90 | 12.95 | 12.95 | -4.07% | 908,034 |
| Jan 30, 2026 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | -2.17% | 1,591,997 |
| Jan 29, 2026 | 14.10 | 14.25 | 13.60 | 13.80 | 13.80 | -1.43% | 1,499,598 |
| Jan 28, 2026 | 14.55 | 14.55 | 13.95 | 14.00 | 14.00 | -3.78% | 1,699,851 |
| Jan 27, 2026 | 15.20 | 15.30 | 14.45 | 14.55 | 14.55 | -4.28% | 3,025,102 |
| Jan 26, 2026 | 14.40 | 15.80 | 14.25 | 15.20 | 15.20 | 5.56% | 5,148,037 |
| Jan 23, 2026 | 14.10 | 14.50 | 13.90 | 14.40 | 14.40 | 3.23% | 929,234 |
| Jan 22, 2026 | 14.40 | 14.45 | 13.90 | 13.95 | 13.95 | -2.79% | 1,325,407 |
| Jan 21, 2026 | 14.35 | 14.75 | 13.90 | 14.35 | 14.35 | - | 1,603,984 |
| Jan 20, 2026 | 14.90 | 14.90 | 14.20 | 14.35 | 14.35 | -2.05% | 1,437,782 |
| Jan 19, 2026 | 14.60 | 15.10 | 14.35 | 14.65 | 14.65 | 0.69% | 1,634,219 |
| Jan 16, 2026 | 14.45 | 14.60 | 14.20 | 14.55 | 14.55 | 0.69% | 795,616 |
| Jan 15, 2026 | 14.75 | 14.75 | 14.05 | 14.45 | 14.45 | -1.70% | 1,112,726 |
| Jan 14, 2026 | 14.25 | 14.70 | 14.10 | 14.70 | 14.70 | 3.89% | 1,002,641 |
| Jan 13, 2026 | 14.20 | 14.25 | 13.80 | 14.15 | 14.15 | 1.07% | 609,126 |
| Jan 12, 2026 | 14.05 | 14.40 | 13.95 | 14.00 | 14.00 | -0.71% | 539,678 |
| Jan 9, 2026 | 14.45 | 14.45 | 13.80 | 14.10 | 14.10 | -0.70% | 983,686 |
| Jan 8, 2026 | 14.55 | 14.85 | 14.20 | 14.20 | 14.20 | -1.73% | 985,485 |
| Jan 7, 2026 | 14.35 | 14.70 | 14.35 | 14.45 | 14.45 | 1.05% | 947,030 |
| Jan 6, 2026 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | -1.72% | 895,868 |
| Jan 5, 2026 | 14.70 | 14.85 | 14.30 | 14.55 | 14.55 | -1.02% | 1,149,865 |
| Jan 2, 2026 | 15.15 | 15.30 | 14.65 | 14.70 | 14.70 | -2.65% | 1,631,641 |
| Dec 31, 2025 | 15.10 | 15.40 | 14.80 | 15.10 | 15.10 | -0.66% | 2,251,063 |
| Dec 30, 2025 | 15.10 | 15.60 | 14.95 | 15.20 | 15.20 | 1.00% | 1,664,465 |
| Dec 29, 2025 | 15.60 | 15.80 | 15.00 | 15.05 | 15.05 | -1.31% | 2,513,409 |
| Dec 26, 2025 | 14.80 | 15.50 | 14.70 | 15.25 | 15.25 | 4.81% | 2,134,203 |
| Dec 24, 2025 | 14.90 | 14.90 | 14.50 | 14.55 | 14.55 | -1.69% | 958,387 |
| Dec 23, 2025 | 15.00 | 15.35 | 14.65 | 14.80 | 14.80 | -0.67% | 1,581,290 |
| Dec 22, 2025 | 14.60 | 15.25 | 14.40 | 14.90 | 14.90 | 4.93% | 3,153,251 |
| Dec 19, 2025 | 13.85 | 14.25 | 13.75 | 14.20 | 14.20 | 2.90% | 780,069 |
| Dec 18, 2025 | 13.90 | 14.55 | 13.70 | 13.80 | 13.80 | - | 1,898,828 |
| Dec 17, 2025 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | -6.12% | 2,865,644 |
| Dec 16, 2025 | 13.50 | 14.70 | 13.50 | 14.70 | 14.70 | 9.70% | 5,083,172 |
| Dec 15, 2025 | 13.15 | 13.60 | 13.10 | 13.40 | 13.40 | 0.75% | 359,242 |
| Dec 12, 2025 | 13.70 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 432,808 |
| Dec 11, 2025 | 12.85 | 13.70 | 12.85 | 13.70 | 13.70 | 6.61% | 785,478 |
| Dec 10, 2025 | 13.00 | 13.20 | 12.80 | 12.85 | 12.85 | -0.39% | 376,228 |
| Dec 9, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 346,280 |
| Dec 8, 2025 | 13.25 | 13.25 | 12.90 | 13.00 | 13.00 | -1.14% | 316,443 |
| Dec 5, 2025 | 13.40 | 13.40 | 13.05 | 13.15 | 13.15 | -2.59% | 284,700 |
| Dec 4, 2025 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | - | 297,743 |
| Dec 3, 2025 | 13.35 | 13.80 | 13.35 | 13.50 | 13.50 | 0.75% | 392,453 |
| Dec 2, 2025 | 13.00 | 13.70 | 13.00 | 13.40 | 13.40 | 3.08% | 650,642 |
| Dec 1, 2025 | 12.85 | 13.15 | 12.80 | 13.00 | 13.00 | 1.96% | 289,031 |
| Nov 28, 2025 | 12.45 | 12.75 | 12.35 | 12.75 | 12.75 | 3.24% | 391,747 |
| Nov 27, 2025 | 12.65 | 12.80 | 12.30 | 12.35 | 12.35 | -2.37% | 581,337 |
| Nov 26, 2025 | 12.50 | 12.75 | 12.50 | 12.65 | 12.65 | 1.20% | 238,096 |
| Nov 25, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 133,338 |
| Nov 24, 2025 | 12.45 | 12.55 | 12.40 | 12.40 | 12.40 | -0.40% | 109,121 |
| Nov 21, 2025 | 12.45 | 12.55 | 12.25 | 12.45 | 12.45 | -0.80% | 500,971 |
| Nov 20, 2025 | 12.80 | 13.10 | 12.50 | 12.55 | 12.55 | -1.18% | 423,221 |
| Nov 19, 2025 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | -0.39% | 244,208 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.75 | 12.75 | 12.75 | -2.67% | 579,650 |
| Nov 17, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | -3.68% | 743,966 |
| Nov 14, 2025 | 13.30 | 13.75 | 13.30 | 13.60 | 13.60 | 1.12% | 401,401 |
| Nov 13, 2025 | 13.55 | 13.70 | 13.35 | 13.45 | 13.45 | -1.82% | 283,056 |
| Nov 12, 2025 | 13.45 | 13.75 | 13.40 | 13.70 | 13.70 | 2.24% | 496,807 |
| Nov 11, 2025 | 13.40 | 13.75 | 13.30 | 13.40 | 13.40 | 1.13% | 385,496 |
| Nov 10, 2025 | 13.10 | 13.35 | 13.05 | 13.25 | 13.25 | 1.15% | 218,583 |
| Nov 7, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -1.87% | 385,495 |
| Nov 6, 2025 | 13.15 | 13.40 | 13.05 | 13.35 | 13.35 | 1.52% | 404,584 |
| Nov 5, 2025 | 13.05 | 13.20 | 12.75 | 13.15 | 13.15 | 0.77% | 460,109 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -2.25% | 393,921 |
| Nov 3, 2025 | 13.35 | 13.70 | 13.30 | 13.35 | 13.35 | - | 305,316 |
| Oct 31, 2025 | 13.55 | 13.60 | 13.20 | 13.35 | 13.35 | -0.74% | 595,637 |
| Oct 30, 2025 | 14.15 | 14.15 | 13.45 | 13.45 | 13.45 | -3.24% | 925,068 |
| Oct 29, 2025 | 14.30 | 14.35 | 13.85 | 13.90 | 13.90 | -1.77% | 830,235 |
| Oct 28, 2025 | 14.45 | 14.45 | 14.05 | 14.15 | 14.15 | -1.39% | 350,430 |
| Oct 27, 2025 | 14.85 | 14.85 | 14.30 | 14.35 | 14.35 | -2.05% | 585,611 |
| Oct 23, 2025 | 15.10 | 15.10 | 14.65 | 14.65 | 14.65 | -2.98% | 530,948 |
| Oct 22, 2025 | 15.25 | 15.30 | 15.05 | 15.10 | 15.10 | -0.33% | 293,193 |
| Oct 21, 2025 | 15.20 | 15.50 | 15.00 | 15.15 | 15.15 | -0.33% | 522,351 |
| Oct 20, 2025 | 15.40 | 15.40 | 14.75 | 15.20 | 15.20 | -1.30% | 907,797 |
| Oct 17, 2025 | 15.25 | 15.85 | 15.20 | 15.40 | 15.40 | 0.98% | 974,560 |
| Oct 16, 2025 | 14.55 | 15.60 | 14.55 | 15.25 | 15.25 | 5.54% | 1,904,023 |
| Oct 15, 2025 | 14.05 | 14.55 | 14.05 | 14.45 | 14.45 | 2.48% | 754,954 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -1.05% | 381,919 |
| Oct 13, 2025 | 14.00 | 14.45 | 13.75 | 14.25 | 14.25 | -1.72% | 602,355 |
| Oct 9, 2025 | 14.75 | 15.05 | 14.50 | 14.50 | 14.50 | -1.36% | 685,788 |
| Oct 8, 2025 | 14.85 | 14.90 | 14.35 | 14.70 | 14.70 | -1.67% | 522,885 |
| Oct 7, 2025 | 14.95 | 15.05 | 14.75 | 14.95 | 14.95 | 0.67% | 477,047 |
| Oct 3, 2025 | 15.00 | 15.20 | 14.75 | 14.85 | 14.85 | -1.00% | 485,595 |