Jia Wei Lifestyle, Inc. (TPE:3557)
Taiwan
· Delayed Price · Currency is TWD 30.45
-1.85 (-5.73%)
Mar 9, 2026, 1:30 PM CST
Jia Wei Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.85 | 31.85 | 30.05 | 30.45 | 30.45 | -5.73% | 112,325 |
| Mar 6, 2026 | 32.30 | 32.45 | 31.85 | 32.30 | 32.30 | 0.31% | 35,637 |
| Mar 5, 2026 | 32.20 | 32.75 | 32.00 | 32.20 | 32.20 | 1.26% | 61,003 |
| Mar 4, 2026 | 33.00 | 33.00 | 31.50 | 31.80 | 31.80 | -4.07% | 85,344 |
| Mar 3, 2026 | 33.45 | 33.50 | 32.95 | 33.15 | 33.15 | -2.93% | 148,925 |
| Mar 2, 2026 | 34.30 | 34.70 | 33.90 | 34.15 | 34.15 | -0.44% | 84,678 |
| Feb 26, 2026 | 35.20 | 35.20 | 34.15 | 34.30 | 34.30 | 0.44% | 67,154 |
| Feb 25, 2026 | 34.50 | 34.50 | 33.80 | 34.15 | 34.15 | -1.73% | 221,836 |
| Feb 24, 2026 | 35.15 | 35.15 | 34.60 | 34.75 | 34.75 | -0.57% | 71,375 |
| Feb 23, 2026 | 34.35 | 34.95 | 34.35 | 34.95 | 34.95 | 1.75% | 188,399 |
| Feb 11, 2026 | 34.95 | 35.20 | 33.80 | 34.35 | 34.35 | -0.43% | 103,081 |
| Feb 10, 2026 | 34.20 | 35.35 | 34.05 | 34.50 | 34.50 | 3.45% | 191,055 |
| Feb 9, 2026 | 34.10 | 34.10 | 32.95 | 33.35 | 33.35 | 0.91% | 104,939 |
| Feb 6, 2026 | 33.95 | 33.95 | 33.00 | 33.05 | 33.05 | -3.08% | 169,589 |
| Feb 5, 2026 | 33.95 | 34.30 | 33.90 | 34.10 | 34.10 | 0.29% | 49,936 |
| Feb 4, 2026 | 33.85 | 34.20 | 33.85 | 34.00 | 34.00 | 0.44% | 52,574 |
| Feb 3, 2026 | 34.30 | 34.50 | 33.85 | 33.85 | 33.85 | -0.59% | 63,469 |
| Feb 2, 2026 | 34.20 | 34.50 | 33.90 | 34.05 | 34.05 | -2.01% | 114,745 |
| Jan 30, 2026 | 34.85 | 34.85 | 34.30 | 34.75 | 34.75 | -0.43% | 54,911 |
| Jan 29, 2026 | 35.30 | 35.30 | 34.65 | 34.90 | 34.90 | -2.24% | 108,036 |
| Jan 28, 2026 | 35.90 | 35.90 | 35.40 | 35.70 | 35.70 | -0.42% | 79,226 |
| Jan 27, 2026 | 35.85 | 36.00 | 35.70 | 35.85 | 35.85 | -0.28% | 30,626 |
| Jan 26, 2026 | 36.40 | 36.40 | 35.75 | 35.95 | 35.95 | -0.55% | 81,463 |
| Jan 23, 2026 | 36.95 | 36.95 | 36.00 | 36.15 | 36.15 | -1.23% | 128,640 |
| Jan 22, 2026 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | -0.27% | 118,307 |
| Jan 21, 2026 | 37.30 | 37.30 | 36.70 | 36.70 | 36.70 | -1.61% | 58,948 |
| Jan 20, 2026 | 37.30 | 37.30 | 36.80 | 37.30 | 37.30 | - | 122,518 |
| Jan 19, 2026 | 37.55 | 37.70 | 37.10 | 37.30 | 37.30 | - | 106,191 |
| Jan 16, 2026 | 37.90 | 38.35 | 37.30 | 37.30 | 37.30 | -1.19% | 183,340 |
| Jan 15, 2026 | 37.30 | 38.15 | 37.30 | 37.75 | 37.75 | 0.67% | 119,195 |
| Jan 14, 2026 | 37.20 | 37.65 | 37.20 | 37.50 | 37.50 | 0.81% | 98,575 |
| Jan 13, 2026 | 37.80 | 38.20 | 37.20 | 37.20 | 37.20 | -1.33% | 116,578 |
| Jan 12, 2026 | 36.00 | 38.00 | 36.00 | 37.70 | 37.70 | 5.90% | 301,033 |
| Jan 9, 2026 | 36.25 | 36.30 | 35.50 | 35.60 | 35.60 | -0.84% | 72,637 |
| Jan 8, 2026 | 36.00 | 36.30 | 35.70 | 35.90 | 35.90 | 0.56% | 46,886 |
| Jan 7, 2026 | 35.35 | 36.55 | 35.35 | 35.70 | 35.70 | -0.28% | 77,808 |
| Jan 6, 2026 | 36.20 | 36.30 | 34.70 | 35.80 | 35.80 | -2.98% | 364,001 |
| Jan 5, 2026 | 36.55 | 37.25 | 36.35 | 36.90 | 36.90 | 0.14% | 70,053 |
| Jan 2, 2026 | 37.20 | 37.20 | 36.60 | 36.85 | 36.85 | 0.68% | 48,749 |
| Dec 31, 2025 | 37.20 | 37.20 | 36.50 | 36.60 | 36.60 | - | 28,354 |
| Dec 30, 2025 | 37.85 | 37.85 | 35.85 | 36.60 | 36.60 | 2.23% | 52,215 |
| Dec 29, 2025 | 35.00 | 36.05 | 35.00 | 35.80 | 35.80 | 2.58% | 43,862 |
| Dec 26, 2025 | 35.85 | 36.00 | 34.90 | 34.90 | 34.90 | -3.06% | 65,188 |
| Dec 24, 2025 | 36.30 | 36.30 | 35.55 | 36.00 | 36.00 | - | 19,528 |
| Dec 23, 2025 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | 0.28% | 8,815 |
| Dec 22, 2025 | 35.75 | 36.15 | 35.60 | 35.90 | 35.90 | 0.42% | 35,255 |
| Dec 19, 2025 | 35.70 | 36.05 | 35.55 | 35.75 | 35.75 | - | 31,644 |
| Dec 18, 2025 | 36.10 | 36.50 | 35.60 | 35.75 | 35.75 | -0.14% | 30,260 |
| Dec 17, 2025 | 35.45 | 35.95 | 35.45 | 35.80 | 35.80 | 0.99% | 30,088 |
| Dec 16, 2025 | 35.80 | 36.00 | 35.35 | 35.45 | 35.45 | -0.98% | 44,469 |
| Dec 15, 2025 | 35.50 | 35.90 | 35.30 | 35.80 | 35.80 | - | 27,210 |
| Dec 12, 2025 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | - | 31,305 |
| Dec 11, 2025 | 36.20 | 36.30 | 35.70 | 35.80 | 35.80 | -0.97% | 58,717 |
| Dec 10, 2025 | 36.30 | 36.60 | 36.10 | 36.15 | 36.15 | -2.82% | 84,454 |
| Dec 9, 2025 | 36.80 | 37.95 | 36.50 | 37.20 | 37.20 | 1.36% | 149,407 |
| Dec 8, 2025 | 36.40 | 36.95 | 36.00 | 36.70 | 36.70 | 1.10% | 67,216 |
| Dec 5, 2025 | 36.50 | 36.50 | 36.30 | 36.30 | 36.30 | -0.82% | 9,606 |
| Dec 4, 2025 | 37.20 | 37.20 | 36.50 | 36.60 | 36.60 | 0.14% | 15,645 |
| Dec 3, 2025 | 36.80 | 37.45 | 36.10 | 36.55 | 36.55 | -0.68% | 34,692 |
| Dec 2, 2025 | 36.10 | 36.80 | 35.45 | 36.80 | 36.80 | 3.66% | 72,741 |
| Dec 1, 2025 | 35.50 | 35.90 | 35.50 | 35.50 | 35.50 | -0.28% | 56,417 |
| Nov 28, 2025 | 35.80 | 35.90 | 35.40 | 35.60 | 35.60 | -0.56% | 25,632 |
| Nov 27, 2025 | 35.80 | 35.85 | 35.70 | 35.80 | 35.80 | - | 11,419 |
| Nov 26, 2025 | 35.50 | 36.00 | 35.50 | 35.80 | 35.80 | 1.42% | 41,471 |
| Nov 25, 2025 | 35.50 | 35.60 | 34.40 | 35.30 | 35.30 | 0.28% | 96,572 |
| Nov 24, 2025 | 34.10 | 35.45 | 34.10 | 35.20 | 35.20 | 1.59% | 49,120 |
| Nov 21, 2025 | 34.50 | 35.15 | 34.50 | 34.65 | 34.65 | -1.14% | 53,229 |
| Nov 20, 2025 | 35.00 | 35.30 | 34.85 | 35.05 | 35.05 | 0.14% | 89,280 |
| Nov 19, 2025 | 34.80 | 35.20 | 34.50 | 35.00 | 35.00 | -0.14% | 109,083 |
| Nov 18, 2025 | 35.80 | 35.80 | 34.65 | 35.05 | 35.05 | -2.64% | 158,746 |
| Nov 17, 2025 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | -2.70% | 186,508 |
| Nov 14, 2025 | 37.55 | 37.55 | 36.70 | 37.00 | 37.00 | -1.20% | 239,872 |
| Nov 13, 2025 | 37.50 | 37.80 | 37.05 | 37.45 | 37.45 | 0.27% | 148,104 |
| Nov 12, 2025 | 37.40 | 37.90 | 36.90 | 37.35 | 37.35 | -0.13% | 176,326 |
| Nov 11, 2025 | 37.20 | 38.40 | 37.20 | 37.40 | 37.40 | -1.58% | 314,367 |
| Nov 10, 2025 | 38.60 | 38.60 | 37.95 | 38.00 | 38.00 | -1.68% | 91,379 |
| Nov 7, 2025 | 38.50 | 39.00 | 38.50 | 38.65 | 38.65 | -1.15% | 61,186 |
| Nov 6, 2025 | 39.10 | 39.55 | 39.00 | 39.10 | 39.10 | 0.51% | 38,877 |
| Nov 5, 2025 | 38.70 | 39.00 | 38.20 | 38.90 | 38.90 | 0.65% | 31,231 |
| Nov 4, 2025 | 39.70 | 39.70 | 38.55 | 38.65 | 38.65 | -2.40% | 42,123 |
| Nov 3, 2025 | 39.80 | 40.25 | 39.50 | 39.60 | 39.60 | -0.50% | 21,252 |
| Oct 31, 2025 | 40.90 | 40.90 | 39.60 | 39.80 | 39.80 | -1.49% | 72,069 |
| Oct 30, 2025 | 40.60 | 41.45 | 40.00 | 40.40 | 40.40 | 0.75% | 135,376 |
| Oct 29, 2025 | 41.55 | 41.55 | 40.05 | 40.10 | 40.10 | -2.20% | 154,835 |
| Oct 28, 2025 | 38.80 | 42.15 | 38.80 | 41.00 | 41.00 | 4.19% | 269,453 |
| Oct 27, 2025 | 39.45 | 39.90 | 39.10 | 39.35 | 39.35 | -0.13% | 97,297 |
| Oct 23, 2025 | 38.45 | 39.95 | 38.45 | 39.40 | 39.40 | 3.41% | 158,714 |
| Oct 22, 2025 | 37.75 | 38.50 | 37.75 | 38.10 | 38.10 | 0.93% | 22,196 |
| Oct 21, 2025 | 37.85 | 38.00 | 37.50 | 37.75 | 37.75 | -0.13% | 90,357 |
| Oct 20, 2025 | 38.15 | 38.40 | 37.70 | 37.80 | 37.80 | -0.79% | 63,892 |
| Oct 17, 2025 | 38.00 | 38.50 | 38.00 | 38.10 | 38.10 | 0.26% | 124,230 |
| Oct 16, 2025 | 38.20 | 38.40 | 37.85 | 38.00 | 38.00 | 0.13% | 70,579 |
| Oct 15, 2025 | 37.95 | 38.20 | 37.65 | 37.95 | 37.95 | -0.65% | 74,611 |
| Oct 14, 2025 | 38.95 | 39.10 | 38.15 | 38.20 | 38.20 | -1.80% | 97,608 |
| Oct 13, 2025 | 38.55 | 39.05 | 38.30 | 38.90 | 38.90 | -1.27% | 74,268 |
| Oct 9, 2025 | 39.70 | 39.85 | 39.15 | 39.40 | 39.40 | -0.63% | 70,537 |
| Oct 8, 2025 | 40.35 | 40.35 | 39.30 | 39.65 | 39.65 | -1.73% | 158,821 |
| Oct 7, 2025 | 40.85 | 41.05 | 40.25 | 40.35 | 40.35 | -1.22% | 162,400 |
| Oct 3, 2025 | 41.50 | 41.60 | 40.60 | 40.85 | 40.85 | -0.37% | 138,275 |
| Oct 2, 2025 | 40.80 | 41.60 | 40.75 | 41.00 | 41.00 | 0.49% | 91,315 |