Ji-Haw Industrial Co.,Ltd. (TPE:3011)
Taiwan
· Delayed Price · Currency is TWD 13.60
-0.35 (-2.51%)
Apr 29, 2026, 1:30 PM CST
Ji-Haw Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.70 | 14.20 | 13.60 | 13.60 | 13.60 | -2.51% | 952,163 |
| Apr 28, 2026 | 13.25 | 14.35 | 13.15 | 13.95 | 13.95 | 5.28% | 1,655,169 |
| Apr 27, 2026 | 14.00 | 14.00 | 13.00 | 13.25 | 13.25 | -5.02% | 1,973,373 |
| Apr 24, 2026 | 14.95 | 15.00 | 13.95 | 13.95 | 13.95 | -6.69% | 1,931,462 |
| Apr 23, 2026 | 15.90 | 16.05 | 14.45 | 14.95 | 14.95 | 1.36% | 6,502,395 |
| Apr 22, 2026 | 13.90 | 15.00 | 13.65 | 14.75 | 14.75 | 6.50% | 3,451,699 |
| Apr 21, 2026 | 13.55 | 13.90 | 13.55 | 13.85 | 13.85 | 2.59% | 1,695,202 |
| Apr 20, 2026 | 13.30 | 13.65 | 13.25 | 13.50 | 13.50 | 1.89% | 1,535,032 |
| Apr 17, 2026 | 12.95 | 13.35 | 12.80 | 13.25 | 13.25 | 1.92% | 1,913,763 |
| Apr 16, 2026 | 12.70 | 13.00 | 12.65 | 13.00 | 13.00 | 3.17% | 733,094 |
| Apr 15, 2026 | 13.00 | 13.15 | 12.50 | 12.60 | 12.60 | -2.70% | 807,917 |
| Apr 14, 2026 | 12.90 | 13.15 | 12.85 | 12.95 | 12.95 | 0.78% | 825,010 |
| Apr 13, 2026 | 12.50 | 13.30 | 12.25 | 12.85 | 12.85 | 3.21% | 1,971,227 |
| Apr 10, 2026 | 12.65 | 12.85 | 12.40 | 12.45 | 12.45 | -1.19% | 739,622 |
| Apr 9, 2026 | 12.60 | 12.70 | 12.10 | 12.60 | 12.60 | - | 1,879,725 |
| Apr 8, 2026 | 12.15 | 12.65 | 11.70 | 12.60 | 12.60 | 5.00% | 916,731 |
| Apr 7, 2026 | 12.50 | 12.50 | 11.80 | 12.00 | 12.00 | -2.83% | 1,124,664 |
| Apr 2, 2026 | 12.45 | 12.80 | 12.35 | 12.35 | 12.35 | -0.80% | 365,359 |
| Apr 1, 2026 | 12.10 | 12.55 | 12.10 | 12.45 | 12.45 | 4.18% | 610,021 |
| Mar 31, 2026 | 12.30 | 12.40 | 11.90 | 11.95 | 11.95 | -2.85% | 659,853 |
| Mar 30, 2026 | 12.40 | 12.45 | 12.20 | 12.30 | 12.30 | -1.20% | 329,475 |
| Mar 27, 2026 | 12.65 | 12.65 | 12.30 | 12.45 | 12.45 | -1.58% | 542,902 |
| Mar 26, 2026 | 12.65 | 13.50 | 12.65 | 12.65 | 12.65 | 0.40% | 2,378,551 |
| Mar 25, 2026 | 12.85 | 12.85 | 12.45 | 12.60 | 12.60 | 0.80% | 257,084 |
| Mar 24, 2026 | 12.75 | 12.95 | 12.45 | 12.50 | 12.50 | -1.57% | 487,919 |
| Mar 23, 2026 | 12.80 | 13.05 | 12.50 | 12.70 | 12.70 | -3.42% | 776,286 |
| Mar 20, 2026 | 12.90 | 13.20 | 12.70 | 13.15 | 13.15 | 3.14% | 1,177,777 |
| Mar 19, 2026 | 12.75 | 13.00 | 12.60 | 12.75 | 12.75 | - | 623,727 |
| Mar 18, 2026 | 12.65 | 12.85 | 12.55 | 12.75 | 12.75 | 1.59% | 603,898 |
| Mar 17, 2026 | 12.25 | 12.85 | 12.25 | 12.55 | 12.55 | 2.87% | 900,896 |
| Mar 16, 2026 | 12.30 | 12.30 | 12.05 | 12.20 | 12.20 | -0.81% | 599,236 |
| Mar 13, 2026 | 12.25 | 12.30 | 11.95 | 12.30 | 12.30 | -0.81% | 465,579 |
| Mar 12, 2026 | 12.50 | 12.65 | 12.20 | 12.40 | 12.40 | -0.80% | 498,360 |
| Mar 11, 2026 | 12.20 | 12.75 | 12.15 | 12.50 | 12.50 | 2.46% | 646,147 |
| 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% | 1,071,912 |
| Mar 5, 2026 | 12.40 | 12.40 | 12.10 | 12.25 | 12.25 | 1.66% | 458,384 |
| Mar 4, 2026 | 12.80 | 12.80 | 11.90 | 12.05 | 12.05 | -6.23% | 1,122,187 |
| Mar 3, 2026 | 13.10 | 13.35 | 12.85 | 12.85 | 12.85 | -1.91% | 632,128 |
| 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% | 329,431 |
| 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% | 457,473 |
| 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% | 3,029,182 |
| 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% | 1,327,558 |
| 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% | 1,637,048 |
| 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% | 813,072 |
| Dec 18, 2025 | 13.90 | 14.55 | 13.70 | 13.80 | 13.80 | - | 1,902,865 |
| 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% | 392,928 |
| 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 |