Ju-Kao Engineering Co., Ltd. (1594.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 02:01PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 10.15 | 10.15 | 9.94 | 10.00 | 10.00 | 17,005 |
| Jun 20, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,000 |
| Jun 19, 2024 | 10.20 | 10.30 | 9.90 | 10.25 | 10.25 | 15,010 |
| Jun 18, 2024 | 9.83 | 10.30 | 9.83 | 10.30 | 10.30 | 3,005 |
| Jun 17, 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 14,458 |
| Jun 14, 2024 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | 12,220 |
| Jun 13, 2024 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 37,260 |
| Jun 12, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 9,055 |
| Jun 11, 2024 | 10.45 | 10.80 | 10.10 | 10.45 | 10.45 | 45,530 |
| Jun 07, 2024 | 11.05 | 11.05 | 10.40 | 10.85 | 10.85 | 19,025 |
| Jun 06, 2024 | 10.75 | 11.00 | 10.55 | 11.00 | 11.00 | 14,020 |
| Jun 05, 2024 | 10.95 | 11.05 | 10.65 | 11.00 | 11.00 | 59,043 |
| Jun 04, 2024 | 10.60 | 11.05 | 10.60 | 11.00 | 11.00 | 43,025 |
| Jun 03, 2024 | 10.55 | 11.10 | 10.30 | 11.05 | 11.05 | 132,354 |
| May 31, 2024 | 10.25 | 10.85 | 10.25 | 10.65 | 10.65 | 115,547 |
| May 30, 2024 | 10.10 | 10.15 | 9.66 | 10.15 | 10.15 | 48,405 |
| May 29, 2024 | 8.83 | 10.20 | 8.40 | 9.50 | 9.50 | 74,081 |
| May 28, 2024 | 8.83 | 8.83 | 8.40 | 8.82 | 8.82 | 2,431 |
| May 27, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3,000 |
| May 24, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 10 |
| May 23, 2024 | 8.37 | 9.15 | 8.37 | 8.80 | 8.80 | 36,075 |
| May 22, 2024 | 8.40 | 8.80 | 8.38 | 8.80 | 8.80 | 11,036 |
| May 21, 2024 | 8.38 | 8.39 | 8.38 | 8.39 | 8.39 | 3,032 |
| May 20, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 10 |
| May 17, 2024 | 8.38 | 8.38 | 8.31 | 8.38 | 8.38 | 152 |
| May 16, 2024 | 8.38 | 8.38 | 8.33 | 8.38 | 8.38 | 2,005 |
| May 15, 2024 | 8.15 | 8.15 | 8.07 | 8.10 | 8.10 | 13,000 |
| May 14, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3 |
| May 13, 2024 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 5,001 |
| May 10, 2024 | 7.99 | 8.09 | 7.90 | 8.03 | 8.03 | 23,180 |
| May 09, 2024 | 8.37 | 8.37 | 7.85 | 7.94 | 7.94 | 46,610 |
| May 08, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 5,000 |
| May 07, 2024 | 8.32 | 8.37 | 8.00 | 8.37 | 8.37 | 25,002 |
| May 06, 2024 | 8.30 | 8.38 | 8.30 | 8.37 | 8.37 | 11,705 |
| May 03, 2024 | 8.30 | 8.30 | 7.97 | 8.30 | 8.30 | 6,004 |
| May 02, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1 |
| Apr 30, 2024 | 8.49 | 8.49 | 8.07 | 8.29 | 8.29 | 21,020 |
| Apr 29, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 7 |
| Apr 26, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3 |
| Apr 25, 2024 | 8.08 | 8.50 | 8.08 | 8.49 | 8.49 | 1,008 |
| Apr 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,020 |
| Apr 23, 2024 | 8.54 | 8.56 | 8.15 | 8.50 | 8.50 | 6,014 |
| Apr 22, 2024 | 8.57 | 8.57 | 8.14 | 8.52 | 8.52 | 53,156 |
| Apr 19, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2,592 |
| Apr 18, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1,001 |
| Apr 17, 2024 | 8.16 | 8.56 | 8.16 | 8.56 | 8.56 | 2,001 |
| Apr 16, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4 |
| Apr 15, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 15 |
| Apr 12, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 504 |
| Apr 11, 2024 | 8.57 | 8.57 | 8.16 | 8.20 | 8.20 | 45,104 |
| Apr 10, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2 |
| Apr 09, 2024 | 8.56 | 8.57 | 8.20 | 8.57 | 8.57 | 16,295 |
| Apr 08, 2024 | 8.57 | 8.57 | 8.40 | 8.56 | 8.56 | 33,046 |
| Apr 03, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1,063 |
| Apr 02, 2024 | 8.90 | 8.90 | 8.17 | 8.62 | 8.62 | 112,910 |
| Apr 01, 2024 | 9.32 | 9.32 | 8.87 | 8.87 | 8.87 | 4,006 |
| Mar 29, 2024 | 9.53 | 9.53 | 9.06 | 9.32 | 9.32 | 12,604 |
| Mar 28, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4 |
| Mar 27, 2024 | 9.55 | 9.55 | 9.09 | 9.53 | 9.53 | 1,009 |
| Mar 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Mar 25, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Mar 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,103 |
| Mar 21, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1,403 |
| Mar 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 19, 2024 | 10.00 | 10.00 | 9.55 | 10.00 | 10.00 | 3,204 |
| Mar 18, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Mar 15, 2024 | 9.15 | 9.56 | 9.10 | 9.56 | 9.56 | 21,230 |
| Mar 14, 2024 | 10.15 | 10.15 | 8.47 | 9.56 | 9.56 | 140,958 |
| Mar 13, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Mar 12, 2024 | 10.50 | 10.50 | 10.00 | 10.45 | 10.45 | 10,007 |
| Mar 11, 2024 | 10.15 | 10.45 | 10.10 | 10.45 | 10.45 | 11,707 |
| Mar 08, 2024 | 10.20 | 10.45 | 10.00 | 10.15 | 10.15 | 26,054 |
| Mar 07, 2024 | 10.00 | 10.15 | 9.71 | 10.15 | 10.15 | 16,103 |
| Mar 06, 2024 | 9.59 | 10.40 | 9.59 | 9.74 | 9.74 | 103,156 |
| Mar 05, 2024 | 9.39 | 9.90 | 8.95 | 9.90 | 9.90 | 65,797 |
| Mar 04, 2024 | 9.40 | 9.40 | 8.95 | 9.39 | 9.39 | 6,005 |
| Mar 01, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1 |
| Feb 29, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 17 |
| Feb 27, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
| Feb 26, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3,042 |
| Feb 23, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2,003 |
| Feb 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,037 |
| Feb 21, 2024 | 8.93 | 9.40 | 8.93 | 9.40 | 9.40 | 298 |
| Feb 20, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1 |
| Feb 19, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
| Feb 16, 2024 | 9.56 | 9.56 | 9.12 | 9.40 | 9.40 | 5,003 |
| Feb 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2 |
| Feb 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3 |
| Feb 02, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5 |
| Feb 01, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3 |
| Jan 31, 2024 | 9.60 | 9.60 | 9.12 | 9.60 | 9.60 | 5,003 |
| Jan 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2 |
| Jan 29, 2024 | 9.60 | 9.60 | 9.12 | 9.59 | 9.59 | 3,019 |
| Jan 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,000 |
| Jan 25, 2024 | 9.60 | 9.60 | 9.12 | 9.60 | 9.60 | 1,217 |
| Jan 24, 2024 | 9.60 | 9.60 | 9.17 | 9.60 | 9.60 | 1,002 |
| Jan 23, 2024 | 9.65 | 9.65 | 9.18 | 9.60 | 9.60 | 1,803 |
| Jan 22, 2024 | 10.10 | 10.10 | 9.28 | 9.65 | 9.65 | 15,003 |
| Jan 19, 2024 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 14,069 |
| Jan 18, 2024 | 9.90 | 9.90 | 9.41 | 9.90 | 9.90 | 1,515 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.