Jhu Jian Catering Co., Ltd. (TPEX:7723)
Taiwan
· Delayed Price · Currency is TWD 30.20
+0.15 (0.50%)
Mar 10, 2026, 9:36 AM CST
Jhu Jian Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.45 | 30.45 | 29.90 | 30.05 | 30.05 | -2.44% | 96,865 |
| Mar 6, 2026 | 31.10 | 31.10 | 30.50 | 30.80 | 30.80 | -0.32% | 35,493 |
| Mar 5, 2026 | 30.35 | 30.90 | 30.35 | 30.90 | 30.90 | 1.98% | 40,057 |
| Mar 4, 2026 | 31.30 | 31.30 | 30.05 | 30.30 | 30.30 | -3.19% | 101,001 |
| Mar 3, 2026 | 31.55 | 31.55 | 31.30 | 31.30 | 31.30 | -1.11% | 72,637 |
| Mar 2, 2026 | 31.85 | 31.85 | 31.05 | 31.65 | 31.65 | -0.78% | 106,136 |
| Feb 26, 2026 | 32.20 | 32.20 | 31.80 | 31.90 | 31.90 | -0.93% | 95,206 |
| Feb 25, 2026 | 32.15 | 32.30 | 32.05 | 32.20 | 32.20 | -0.16% | 56,863 |
| Feb 24, 2026 | 32.45 | 32.50 | 32.20 | 32.25 | 32.25 | -1.68% | 81,711 |
| Feb 23, 2026 | 32.55 | 32.90 | 32.20 | 32.80 | 32.80 | 0.77% | 105,143 |
| Feb 11, 2026 | 33.10 | 33.10 | 32.55 | 32.55 | 32.55 | -0.91% | 65,178 |
| Feb 10, 2026 | 33.00 | 33.05 | 32.70 | 32.85 | 32.85 | -0.45% | 60,001 |
| Feb 9, 2026 | 32.75 | 33.20 | 32.75 | 33.00 | 33.00 | 0.76% | 68,108 |
| Feb 6, 2026 | 32.95 | 32.95 | 32.35 | 32.75 | 32.75 | -0.61% | 68,367 |
| Feb 5, 2026 | 32.70 | 34.45 | 32.70 | 32.95 | 32.95 | 1.54% | 165,869 |
| Feb 4, 2026 | 32.20 | 32.50 | 32.05 | 32.45 | 32.45 | 0.93% | 74,182 |
| Feb 3, 2026 | 32.20 | 32.50 | 31.95 | 32.15 | 32.15 | 1.10% | 113,594 |
| Feb 2, 2026 | 32.50 | 32.55 | 31.70 | 31.80 | 31.80 | -1.70% | 67,886 |
| Jan 30, 2026 | 32.80 | 32.80 | 32.30 | 32.35 | 32.35 | -1.82% | 86,303 |
| Jan 29, 2026 | 33.05 | 33.20 | 32.90 | 32.95 | 32.95 | -0.30% | 68,622 |
| Jan 28, 2026 | 33.20 | 33.45 | 32.90 | 33.05 | 33.05 | -0.75% | 95,377 |
| Jan 27, 2026 | 34.10 | 34.10 | 33.25 | 33.30 | 33.30 | -0.75% | 142,854 |
| Jan 26, 2026 | 33.50 | 33.80 | 33.50 | 33.55 | 33.55 | -0.30% | 101,154 |
| Jan 23, 2026 | 34.45 | 34.45 | 33.50 | 33.65 | 33.65 | -2.46% | 188,396 |
| Jan 22, 2026 | 34.75 | 34.90 | 34.00 | 34.50 | 34.50 | 1.32% | 131,829 |
| Jan 21, 2026 | 34.50 | 34.80 | 34.05 | 34.05 | 34.05 | -1.02% | 133,156 |
| Jan 20, 2026 | 34.40 | 35.80 | 34.40 | 34.40 | 34.40 | 1.03% | 290,797 |
| Jan 19, 2026 | 34.00 | 34.20 | 33.85 | 34.05 | 34.05 | 0.15% | 79,350 |
| Jan 16, 2026 | 34.45 | 34.45 | 33.75 | 34.00 | 34.00 | -1.02% | 164,320 |
| Jan 15, 2026 | 34.55 | 34.90 | 34.10 | 34.35 | 34.35 | -0.58% | 192,465 |
| Jan 14, 2026 | 35.00 | 35.00 | 33.95 | 34.55 | 34.55 | -1.29% | 252,395 |
| Jan 13, 2026 | 32.85 | 35.80 | 32.85 | 35.00 | 35.00 | 6.54% | 708,674 |
| Jan 12, 2026 | 33.25 | 33.25 | 32.50 | 32.85 | 32.85 | -0.90% | 115,800 |
| Jan 9, 2026 | 32.40 | 33.15 | 32.25 | 33.15 | 33.15 | 1.69% | 108,860 |
| Jan 8, 2026 | 33.00 | 33.00 | 32.55 | 32.60 | 32.60 | -1.21% | 91,370 |
| Jan 7, 2026 | 32.15 | 33.40 | 32.15 | 33.00 | 33.00 | 2.01% | 210,132 |
| Jan 6, 2026 | 32.05 | 33.00 | 31.90 | 32.35 | 32.35 | 1.09% | 152,428 |
| Jan 5, 2026 | 33.50 | 33.50 | 32.00 | 32.00 | 32.00 | -3.61% | 318,282 |
| Jan 2, 2026 | 33.60 | 33.60 | 32.75 | 33.20 | 33.20 | -1.19% | 177,754 |
| Dec 31, 2025 | 31.90 | 34.45 | 31.90 | 33.60 | 33.60 | 7.01% | 720,818 |
| Dec 30, 2025 | 31.10 | 31.50 | 31.10 | 31.40 | 31.40 | -0.32% | 22,306 |
| Dec 29, 2025 | 31.60 | 31.80 | 31.45 | 31.50 | 31.50 | -1.25% | 32,463 |
| Dec 26, 2025 | 31.70 | 32.25 | 31.70 | 31.90 | 31.90 | 0.47% | 41,597 |
| Dec 24, 2025 | 31.60 | 31.85 | 31.50 | 31.75 | 31.75 | -0.63% | 24,581 |
| Dec 23, 2025 | 31.80 | 32.50 | 31.70 | 31.95 | 31.95 | 0.79% | 88,191 |
| Dec 22, 2025 | 31.70 | 31.85 | 31.70 | 31.70 | 31.70 | - | 44,311 |
| Dec 19, 2025 | 31.90 | 32.50 | 31.65 | 31.70 | 31.70 | -0.63% | 45,386 |
| Dec 18, 2025 | 31.60 | 32.30 | 31.45 | 31.90 | 31.90 | 0.31% | 41,204 |
| Dec 17, 2025 | 31.35 | 32.30 | 31.35 | 31.80 | 31.80 | 1.44% | 22,520 |
| Dec 16, 2025 | 31.90 | 31.90 | 31.10 | 31.35 | 31.35 | -1.72% | 66,458 |
| Dec 15, 2025 | 31.20 | 32.60 | 31.05 | 31.90 | 31.90 | 0.95% | 63,476 |
| Dec 12, 2025 | 31.85 | 31.90 | 31.40 | 31.60 | 31.60 | -0.47% | 60,472 |
| Dec 11, 2025 | 32.25 | 32.25 | 31.60 | 31.75 | 31.75 | -2.16% | 142,700 |
| Dec 10, 2025 | 31.45 | 32.45 | 31.45 | 32.45 | 32.45 | 1.88% | 69,253 |
| Dec 9, 2025 | 32.10 | 32.25 | 31.55 | 31.85 | 31.85 | -1.24% | 124,182 |
| Dec 8, 2025 | 33.15 | 33.15 | 32.15 | 32.25 | 32.25 | -2.12% | 101,613 |
| Dec 5, 2025 | 33.30 | 33.30 | 32.90 | 32.95 | 32.95 | -2.51% | 70,647 |
| Dec 4, 2025 | 33.60 | 33.95 | 33.05 | 33.80 | 33.80 | 0.60% | 36,365 |
| Dec 3, 2025 | 33.50 | 34.20 | 33.10 | 33.60 | 33.60 | 2.91% | 72,027 |
| Dec 2, 2025 | 32.60 | 32.90 | 32.60 | 32.65 | 32.65 | -0.46% | 24,048 |
| Dec 1, 2025 | 33.55 | 33.55 | 32.75 | 32.80 | 32.80 | -2.24% | 97,176 |
| Nov 28, 2025 | 33.20 | 34.05 | 33.15 | 33.55 | 33.55 | 1.05% | 55,133 |
| Nov 27, 2025 | 33.80 | 33.90 | 33.10 | 33.20 | 33.20 | -2.21% | 150,019 |
| Nov 26, 2025 | 32.80 | 33.95 | 32.80 | 33.95 | 33.95 | 3.19% | 147,980 |
| Nov 25, 2025 | 32.30 | 33.00 | 32.30 | 32.90 | 32.90 | 2.17% | 73,525 |
| Nov 24, 2025 | 32.25 | 32.35 | 32.20 | 32.20 | 32.20 | - | 35,709 |
| Nov 21, 2025 | 33.10 | 33.10 | 32.00 | 32.20 | 32.20 | -2.72% | 110,330 |
| Nov 20, 2025 | 33.00 | 34.15 | 33.00 | 33.10 | 33.10 | 0.30% | 112,920 |
| Nov 19, 2025 | 33.20 | 33.30 | 32.85 | 33.00 | 33.00 | -0.45% | 134,656 |
| Nov 18, 2025 | 34.00 | 34.00 | 32.50 | 33.15 | 33.15 | -2.64% | 214,450 |
| Nov 17, 2025 | 35.20 | 35.20 | 34.05 | 34.05 | 34.05 | -3.27% | 167,378 |
| Nov 14, 2025 | 36.00 | 36.30 | 35.20 | 35.20 | 35.20 | -3.56% | 213,907 |
| Nov 13, 2025 | 37.95 | 37.95 | 36.30 | 36.50 | 36.50 | -3.82% | 342,357 |
| Nov 12, 2025 | 38.55 | 38.90 | 37.95 | 37.95 | 37.95 | - | 69,713 |
| Nov 11, 2025 | 38.80 | 39.85 | 37.80 | 37.95 | 37.95 | -2.44% | 150,441 |
| Nov 10, 2025 | 40.30 | 40.30 | 38.10 | 38.90 | 38.90 | -3.35% | 211,977 |
| Nov 7, 2025 | 41.20 | 41.60 | 40.10 | 40.25 | 40.25 | -2.31% | 176,063 |
| Nov 6, 2025 | 41.25 | 42.00 | 41.15 | 41.20 | 41.20 | -0.12% | 159,296 |
| Nov 5, 2025 | 41.15 | 42.00 | 41.15 | 41.25 | 41.25 | -1.79% | 123,566 |
| Nov 4, 2025 | 41.95 | 42.50 | 40.50 | 42.00 | 42.00 | - | 249,124 |
| Nov 3, 2025 | 41.75 | 42.40 | 41.05 | 42.00 | 42.00 | 1.33% | 293,980 |
| Oct 31, 2025 | 41.90 | 42.45 | 41.00 | 41.45 | 41.45 | 0.85% | 128,597 |
| Oct 30, 2025 | 40.35 | 42.00 | 40.05 | 41.10 | 41.10 | 1.86% | 214,918 |
| Oct 29, 2025 | 40.75 | 40.75 | 40.00 | 40.35 | 40.35 | 0.62% | 53,570 |
| Oct 28, 2025 | 40.55 | 41.00 | 40.05 | 40.10 | 40.10 | - | 81,410 |
| Oct 27, 2025 | 40.25 | 40.70 | 39.85 | 40.10 | 40.10 | -1.47% | 130,875 |
| Oct 23, 2025 | 41.45 | 41.80 | 39.95 | 40.70 | 40.70 | -1.93% | 195,195 |
| Oct 22, 2025 | 41.35 | 42.50 | 41.35 | 41.50 | 41.50 | -0.84% | 142,177 |
| Oct 21, 2025 | 41.80 | 41.85 | 40.90 | 41.85 | 41.85 | 0.12% | 154,532 |
| Oct 20, 2025 | 41.60 | 42.55 | 41.50 | 41.80 | 41.80 | 0.48% | 83,176 |
| Oct 17, 2025 | 42.40 | 42.40 | 41.40 | 41.60 | 41.60 | -0.48% | 135,492 |
| Oct 16, 2025 | 41.50 | 42.60 | 41.00 | 41.80 | 41.80 | 0.72% | 230,570 |
| Oct 15, 2025 | 41.80 | 42.85 | 41.00 | 41.50 | 41.50 | -1.19% | 255,320 |
| Oct 14, 2025 | 42.80 | 43.80 | 41.70 | 42.00 | 42.00 | -0.24% | 338,935 |
| Oct 13, 2025 | 39.05 | 42.10 | 39.00 | 42.10 | 42.10 | - | 284,359 |
| Oct 9, 2025 | 40.50 | 43.40 | 40.50 | 42.10 | 42.10 | 5.25% | 455,588 |
| Oct 8, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.48% | 226,126 |
| Oct 7, 2025 | 37.50 | 40.70 | 37.20 | 40.60 | 40.60 | 9.73% | 378,494 |
| Oct 3, 2025 | 36.95 | 37.50 | 36.90 | 37.00 | 37.00 | 0.14% | 77,903 |
| Oct 2, 2025 | 37.05 | 37.05 | 36.95 | 36.95 | 36.95 | -0.14% | 36,544 |