Jhu Jian Catering Co., Ltd. (TPEX:7723)
Taiwan
· Delayed Price · Currency is TWD 30.45
-0.25 (-0.81%)
Apr 29, 2026, 1:30 PM CST
Jhu Jian Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.20 | 30.65 | 30.10 | 30.45 | 30.45 | -0.81% | 192,216 |
| Apr 28, 2026 | 30.60 | 31.20 | 30.60 | 30.70 | 30.70 | -3.91% | 137,443 |
| Apr 27, 2026 | 33.85 | 34.50 | 31.60 | 31.95 | 31.95 | -4.20% | 161,518 |
| Apr 24, 2026 | 33.95 | 33.95 | 33.30 | 33.35 | 33.35 | - | 66,838 |
| Apr 23, 2026 | 34.35 | 34.60 | 33.20 | 33.35 | 33.35 | -3.05% | 108,117 |
| Apr 22, 2026 | 34.40 | 34.45 | 34.15 | 34.40 | 34.40 | - | 139,089 |
| Apr 21, 2026 | 34.10 | 34.55 | 34.05 | 34.40 | 34.40 | 0.15% | 173,907 |
| Apr 20, 2026 | 34.45 | 34.65 | 34.30 | 34.35 | 34.35 | -0.29% | 86,205 |
| Apr 17, 2026 | 34.45 | 34.60 | 34.30 | 34.45 | 34.45 | 0.29% | 63,497 |
| Apr 16, 2026 | 34.40 | 34.80 | 34.30 | 34.35 | 34.35 | -0.43% | 125,663 |
| Apr 15, 2026 | 34.45 | 34.75 | 34.05 | 34.50 | 34.50 | 2.07% | 200,755 |
| Apr 14, 2026 | 34.75 | 35.00 | 33.80 | 33.80 | 33.80 | -1.89% | 161,535 |
| Apr 13, 2026 | 34.85 | 35.00 | 34.20 | 34.45 | 34.45 | -0.58% | 153,901 |
| Apr 10, 2026 | 34.80 | 35.00 | 34.50 | 34.65 | 34.65 | -0.29% | 41,297 |
| Apr 9, 2026 | 34.90 | 35.10 | 34.55 | 34.75 | 34.75 | 0.87% | 52,316 |
| Apr 8, 2026 | 35.00 | 35.20 | 34.10 | 34.45 | 34.45 | 0.29% | 112,827 |
| Apr 7, 2026 | 34.30 | 35.10 | 34.20 | 34.35 | 34.35 | -0.43% | 127,604 |
| Apr 2, 2026 | 34.40 | 34.75 | 34.30 | 34.50 | 34.50 | 0.29% | 75,471 |
| Apr 1, 2026 | 34.85 | 34.95 | 34.40 | 34.40 | 34.40 | -0.58% | 79,697 |
| Mar 31, 2026 | 34.40 | 34.90 | 34.05 | 34.60 | 34.60 | 0.44% | 142,187 |
| Mar 30, 2026 | 34.10 | 34.80 | 33.25 | 34.45 | 34.45 | 0.44% | 163,333 |
| Mar 27, 2026 | 34.85 | 35.00 | 34.30 | 34.30 | 34.30 | -1.58% | 164,303 |
| Mar 26, 2026 | 34.90 | 35.20 | 33.90 | 34.85 | 34.85 | -0.71% | 252,168 |
| Mar 25, 2026 | 34.70 | 35.50 | 34.55 | 35.10 | 35.10 | 1.45% | 208,098 |
| Mar 24, 2026 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | 0.87% | 192,928 |
| Mar 23, 2026 | 33.95 | 34.50 | 33.05 | 34.30 | 34.30 | 0.73% | 177,463 |
| Mar 20, 2026 | 33.40 | 34.50 | 33.40 | 34.05 | 34.05 | 1.64% | 218,506 |
| Mar 19, 2026 | 33.25 | 34.40 | 33.10 | 33.50 | 33.50 | - | 174,765 |
| Mar 18, 2026 | 32.75 | 33.50 | 31.90 | 33.50 | 33.50 | 6.01% | 398,948 |
| Mar 17, 2026 | 31.10 | 32.15 | 31.10 | 31.60 | 31.60 | 1.61% | 113,222 |
| Mar 16, 2026 | 31.00 | 31.20 | 30.60 | 31.10 | 31.10 | 0.97% | 156,589 |
| Mar 13, 2026 | 30.65 | 31.10 | 30.65 | 30.80 | 30.80 | 0.33% | 56,556 |
| Mar 12, 2026 | 30.70 | 30.70 | 30.30 | 30.70 | 30.70 | - | 38,363 |
| Mar 11, 2026 | 30.55 | 30.70 | 30.10 | 30.70 | 30.70 | 0.66% | 72,387 |
| Mar 10, 2026 | 30.50 | 30.65 | 30.20 | 30.50 | 30.50 | 1.50% | 71,116 |
| 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 |