Jia Wei Lifestyle, Inc. (TPE:3557)
Taiwan
· Delayed Price · Currency is TWD 30.65
+0.10 (0.33%)
Apr 29, 2026, 1:30 PM CST
Jia Wei Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.00 | 31.00 | 30.50 | 30.65 | 30.65 | 0.33% | 38,519 |
| Apr 28, 2026 | 30.30 | 30.55 | 30.00 | 30.55 | 30.55 | 2.00% | 47,247 |
| Apr 27, 2026 | 30.15 | 30.50 | 29.95 | 29.95 | 29.95 | -1.80% | 116,144 |
| Apr 24, 2026 | 30.50 | 30.50 | 29.95 | 30.50 | 30.50 | -1.29% | 90,895 |
| Apr 23, 2026 | 31.70 | 31.70 | 30.20 | 30.90 | 30.90 | -2.68% | 190,273 |
| Apr 22, 2026 | 31.90 | 31.95 | 31.65 | 31.75 | 31.75 | - | 64,483 |
| Apr 21, 2026 | 31.80 | 32.00 | 31.60 | 31.75 | 31.75 | -0.16% | 68,385 |
| Apr 20, 2026 | 31.90 | 32.00 | 30.80 | 31.80 | 31.80 | 0.32% | 87,963 |
| Apr 17, 2026 | 31.85 | 31.85 | 31.30 | 31.70 | 31.70 | 0.79% | 37,737 |
| Apr 16, 2026 | 31.60 | 31.65 | 30.90 | 31.45 | 31.45 | 0.80% | 37,905 |
| Apr 15, 2026 | 31.60 | 31.90 | 31.00 | 31.20 | 31.20 | -1.11% | 84,470 |
| Apr 14, 2026 | 30.70 | 31.55 | 30.70 | 31.55 | 31.55 | 3.44% | 75,518 |
| Apr 13, 2026 | 30.20 | 30.90 | 30.20 | 30.50 | 30.50 | 0.99% | 62,770 |
| Apr 10, 2026 | 30.55 | 31.00 | 30.20 | 30.20 | 30.20 | -0.66% | 54,508 |
| Apr 9, 2026 | 30.55 | 30.70 | 30.25 | 30.40 | 30.40 | -0.82% | 21,808 |
| Apr 8, 2026 | 30.45 | 30.90 | 30.45 | 30.65 | 30.65 | 0.99% | 30,635 |
| Apr 7, 2026 | 30.25 | 30.40 | 30.25 | 30.35 | 30.35 | 0.33% | 45,717 |
| Apr 2, 2026 | 30.70 | 30.70 | 30.10 | 30.25 | 30.25 | -1.31% | 36,767 |
| Apr 1, 2026 | 31.10 | 31.10 | 30.00 | 30.65 | 30.65 | 2.00% | 82,557 |
| Mar 31, 2026 | 30.00 | 30.25 | 30.00 | 30.05 | 30.05 | -0.33% | 23,109 |
| Mar 30, 2026 | 29.10 | 30.20 | 29.10 | 30.15 | 30.15 | -0.17% | 34,195 |
| Mar 27, 2026 | 30.60 | 30.60 | 30.10 | 30.20 | 30.20 | -1.31% | 18,600 |
| Mar 26, 2026 | 30.30 | 30.95 | 30.25 | 30.60 | 30.60 | 0.33% | 73,786 |
| Mar 25, 2026 | 31.35 | 31.35 | 30.05 | 30.50 | 30.50 | 0.83% | 29,531 |
| Mar 24, 2026 | 30.20 | 30.45 | 29.80 | 30.25 | 30.25 | 1.17% | 51,098 |
| Mar 23, 2026 | 30.00 | 30.60 | 29.40 | 29.90 | 29.90 | -2.29% | 63,008 |
| Mar 20, 2026 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 27,925 |
| Mar 19, 2026 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -3.02% | 104,969 |
| Mar 18, 2026 | 30.35 | 31.45 | 30.35 | 31.45 | 31.45 | 2.28% | 42,502 |
| Mar 17, 2026 | 30.50 | 31.00 | 30.50 | 30.75 | 30.75 | 1.32% | 51,476 |
| Mar 16, 2026 | 30.25 | 30.50 | 30.00 | 30.35 | 30.35 | -0.33% | 29,115 |
| Mar 13, 2026 | 31.00 | 31.00 | 30.45 | 30.45 | 30.45 | -1.62% | 109,574 |
| Mar 12, 2026 | 30.55 | 31.50 | 30.50 | 30.95 | 30.95 | 1.48% | 144,056 |
| Mar 11, 2026 | 30.75 | 30.80 | 30.50 | 30.50 | 30.50 | 0.83% | 55,644 |
| Mar 10, 2026 | 30.60 | 30.80 | 30.10 | 30.25 | 30.25 | -0.66% | 107,831 |
| 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% | 149,353 |
| 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% | 191,253 |
| 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% | 63,635 |
| 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% | 184,462 |
| 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% | 49,108 |
| 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% | 30,261 |
| 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 |