Advertisement
Advertisement
Jochu Technology Co., Ltd. (3543.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 20.55 | 20.80 | 20.50 | 20.65 | 20.65 | 12,006 |
| Sep 27, 2023 | 20.40 | 20.40 | 20.35 | 20.40 | 20.40 | 28,000 |
| Sep 26, 2023 | 20.55 | 20.55 | 20.35 | 20.50 | 20.50 | 30,001 |
| Sep 25, 2023 | 20.35 | 20.85 | 20.35 | 20.55 | 20.55 | 21,000 |
| Sep 22, 2023 | 20.40 | 20.70 | 20.10 | 20.55 | 20.55 | 15,001 |
| Sep 21, 2023 | 20.50 | 20.65 | 20.45 | 20.45 | 20.45 | 28,001 |
| Sep 20, 2023 | 20.50 | 20.60 | 20.45 | 20.60 | 20.60 | 9,000 |
| Sep 19, 2023 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | 43,000 |
| Sep 18, 2023 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | 35,001 |
| Sep 15, 2023 | 20.40 | 20.85 | 20.35 | 20.35 | 20.35 | 58,001 |
| Sep 14, 2023 | 20.35 | 20.45 | 20.30 | 20.45 | 20.45 | 27,028 |
| Sep 13, 2023 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 58,000 |
| Sep 12, 2023 | 20.45 | 20.65 | 20.20 | 20.25 | 20.25 | 90,000 |
| Sep 11, 2023 | 20.70 | 20.85 | 20.50 | 20.55 | 20.55 | 30,000 |
| Sep 08, 2023 | 20.65 | 20.65 | 20.55 | 20.55 | 20.55 | 5,001 |
| Sep 07, 2023 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 20,000 |
| Sep 06, 2023 | 21.40 | 21.40 | 20.70 | 20.75 | 20.75 | 46,000 |
| Sep 05, 2023 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 17,001 |
| Sep 04, 2023 | 20.90 | 20.90 | 20.45 | 20.65 | 20.65 | 57,000 |
| Sep 01, 2023 | 20.40 | 20.55 | 20.40 | 20.50 | 20.50 | 41,003 |
| Aug 31, 2023 | 20.40 | 20.45 | 20.35 | 20.40 | 20.40 | 23,001 |
| Aug 30, 2023 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | 23,270 |
| Aug 29, 2023 | 20.35 | 20.45 | 20.15 | 20.35 | 20.35 | 31,000 |
| Aug 28, 2023 | 21.05 | 21.05 | 20.20 | 20.35 | 20.35 | 14,000 |
| Aug 25, 2023 | 20.50 | 20.90 | 20.10 | 20.25 | 20.25 | 99,000 |
| Aug 24, 2023 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | 146,000 |
| Aug 23, 2023 | 20.40 | 20.60 | 20.30 | 20.35 | 20.35 | 45,002 |
| Aug 22, 2023 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | 63,001 |
| Aug 21, 2023 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | 14,001 |
| Aug 18, 2023 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | 20,000 |
| Aug 17, 2023 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 71,000 |
| Aug 16, 2023 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 11,003 |
| Aug 15, 2023 | 22.20 | 22.20 | 21.10 | 21.10 | 21.10 | 31,000 |
| Aug 14, 2023 | 21.30 | 21.30 | 20.70 | 20.75 | 20.75 | 135,003 |
| Aug 11, 2023 | 21.45 | 21.75 | 21.30 | 21.30 | 21.30 | 82,000 |
| Aug 10, 2023 | 21.75 | 21.85 | 21.60 | 21.75 | 21.75 | 57,000 |
| Aug 09, 2023 | 21.70 | 22.10 | 21.70 | 21.75 | 21.75 | 83,002 |
| Aug 08, 2023 | 21.65 | 21.65 | 21.55 | 21.65 | 21.65 | 47,000 |
| Aug 07, 2023 | 21.70 | 21.90 | 21.65 | 21.70 | 21.70 | 40,003 |
| Aug 04, 2023 | 21.60 | 21.85 | 21.60 | 21.70 | 21.70 | 24,001 |
| Aug 02, 2023 | 21.65 | 21.75 | 21.60 | 21.65 | 21.65 | 47,000 |
| Aug 01, 2023 | 22.15 | 22.15 | 21.65 | 21.75 | 21.75 | 67,000 |
| Jul 31, 2023 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | 54,001 |
| Jul 28, 2023 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 88,001 |
| Jul 27, 2023 | 21.95 | 22.05 | 21.90 | 22.00 | 22.00 | 49,001 |
| Jul 26, 2023 | 21.80 | 22.00 | 21.70 | 21.95 | 21.95 | 84,000 |
| Jul 25, 2023 | 21.65 | 21.70 | 21.60 | 21.70 | 21.70 | 226,007 |
| Jul 24, 2023 | 22.10 | 22.30 | 21.60 | 21.60 | 21.60 | 46,002 |
| Jul 21, 2023 | 21.65 | 22.00 | 21.65 | 21.80 | 21.80 | 62,000 |
| Jul 20, 2023 | 21.80 | 21.90 | 21.70 | 21.75 | 21.75 | 63,000 |
| Jul 19, 2023 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | 96,004 |
| Jul 18, 2023 | 21.90 | 22.50 | 21.70 | 21.95 | 21.95 | 160,000 |
| Jul 17, 2023 | 21.55 | 21.80 | 21.40 | 21.70 | 21.70 | 88,000 |
| Jul 14, 2023 | 21.65 | 22.30 | 21.65 | 21.75 | 21.75 | 73,001 |
| Jul 13, 2023 | 22.35 | 22.35 | 21.40 | 21.65 | 21.65 | 321,002 |
| Jul 12, 2023 | 22.35 | 22.55 | 22.35 | 22.35 | 22.35 | 59,000 |
| Jul 11, 2023 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 60,000 |
| Jul 10, 2023 | 23.65 | 23.65 | 22.90 | 23.00 | 23.00 | 124,118 |
| Jul 07, 2023 | 23.30 | 23.60 | 22.85 | 23.20 | 23.20 | 237,000 |
| Jul 06, 2023 | 22.55 | 23.35 | 22.55 | 23.00 | 23.00 | 171,000 |
| Jul 05, 2023 | 22.40 | 23.15 | 22.40 | 22.50 | 22.50 | 128,000 |
| Jul 04, 2023 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 63,000 |
| Jul 03, 2023 | 22.15 | 22.30 | 22.10 | 22.20 | 22.20 | 43,001 |
| Jun 30, 2023 | 22.10 | 22.30 | 22.00 | 22.20 | 22.20 | 102,000 |
| Jun 29, 2023 | 22.20 | 22.40 | 22.05 | 22.05 | 22.05 | 77,080 |
| Jun 28, 2023 | 22.60 | 22.80 | 22.30 | 22.40 | 22.40 | 67,048 |
| Jun 27, 2023 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | 92,000 |
| Jun 26, 2023 | 23.30 | 23.65 | 22.55 | 23.00 | 23.00 | 134,068 |
| Jun 21, 2023 | 23.05 | 23.50 | 23.05 | 23.35 | 23.35 | 131,001 |
| Jun 20, 2023 | 23.05 | 23.50 | 23.05 | 23.20 | 23.20 | 110,006 |
| Jun 19, 2023 | 23.85 | 23.85 | 23.00 | 23.25 | 23.25 | 326,136 |
| Jun 16, 2023 | 24.70 | 25.30 | 23.55 | 23.95 | 23.95 | 1,209,160 |
| Jun 15, 2023 | 22.00 | 23.95 | 21.90 | 23.95 | 23.95 | 1,106,168 |
| Jun 14, 2023 | 21.75 | 21.80 | 21.70 | 21.80 | 21.80 | 61,000 |
| Jun 13, 2023 | 21.55 | 22.05 | 21.50 | 21.80 | 21.80 | 235,100 |
| Jun 12, 2023 | 21.10 | 21.65 | 21.10 | 21.20 | 21.20 | 134,009 |
| Jun 12, 2023 | 1 Dividend | |||||
| Jun 09, 2023 | 21.75 | 22.00 | 21.65 | 22.00 | 21.00 | 136,002 |
| Jun 08, 2023 | 21.75 | 21.85 | 21.60 | 21.65 | 20.67 | 113,100 |
| Jun 07, 2023 | 21.85 | 22.00 | 21.70 | 21.70 | 20.71 | 92,000 |
| Jun 06, 2023 | 22.30 | 22.30 | 21.80 | 21.85 | 20.86 | 153,000 |
| Jun 05, 2023 | 21.80 | 22.20 | 21.70 | 22.05 | 21.05 | 93,039 |
| Jun 02, 2023 | 21.75 | 21.95 | 21.65 | 21.65 | 20.67 | 143,001 |
| Jun 01, 2023 | 21.60 | 22.30 | 21.55 | 21.75 | 20.76 | 191,001 |
| May 31, 2023 | 21.35 | 21.90 | 21.20 | 21.80 | 20.81 | 45,001 |
| May 30, 2023 | 21.30 | 21.80 | 21.30 | 21.35 | 20.38 | 78,000 |
| May 29, 2023 | 21.40 | 21.45 | 21.30 | 21.40 | 20.43 | 33,001 |
| May 26, 2023 | 21.55 | 21.55 | 21.40 | 21.50 | 20.52 | 37,001 |
| May 25, 2023 | 21.50 | 22.30 | 21.40 | 21.55 | 20.57 | 206,001 |
| May 24, 2023 | 21.50 | 21.55 | 21.35 | 21.50 | 20.52 | 41,000 |
| May 23, 2023 | 22.00 | 22.00 | 21.50 | 21.55 | 20.57 | 23,148 |
| May 22, 2023 | 21.55 | 21.90 | 21.50 | 21.55 | 20.57 | 23,000 |
| May 19, 2023 | 21.60 | 21.95 | 21.15 | 21.65 | 20.67 | 65,000 |
| May 18, 2023 | 21.95 | 21.95 | 21.00 | 21.60 | 20.62 | 105,001 |
| May 17, 2023 | 21.75 | 21.85 | 21.50 | 21.75 | 20.76 | 78,001 |
| May 16, 2023 | 21.75 | 21.75 | 21.45 | 21.75 | 20.76 | 91,000 |
| May 15, 2023 | 21.75 | 21.75 | 21.45 | 21.55 | 20.57 | 25,000 |
| May 12, 2023 | 21.30 | 21.65 | 21.30 | 21.45 | 20.48 | 75,001 |
| May 11, 2023 | 21.80 | 22.30 | 21.25 | 21.35 | 20.38 | 72,000 |
| May 10, 2023 | 21.50 | 21.55 | 21.30 | 21.50 | 20.52 | 147,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
