Jui Li Enterprise Co., Ltd. (1512.TW) TAI
7.58
-0.24(-3.07%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.58
-0.24(-3.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.83 | 7.58 | 7.58 | 7.92 | 7.53 | 86,880 |
| April 01, 2026 | 7.76 | 7.85 | 7.85 | 8.08 | 7.48 | 204,318 |
| March 31, 2026 | 7.44 | 7.48 | 7.48 | 7.48 | 7.25 | 53,245 |
| March 30, 2026 | 7.31 | 7.44 | 7.44 | 7.44 | 7.31 | 38,836 |
| March 27, 2026 | 7.46 | 7.49 | 7.49 | 7.49 | 7.33 | 38,886 |
| March 26, 2026 | 7.71 | 7.46 | 7.46 | 7.83 | 7.31 | 111,778 |
| March 25, 2026 | 7.95 | 7.71 | 7.71 | 7.95 | 7.62 | 61,415 |
| March 24, 2026 | 7.84 | 7.71 | 7.71 | 7.88 | 7.53 | 85,939 |
| March 23, 2026 | 7.6 | 7.66 | 7.66 | 8.06 | 7.25 | 93,451 |
| March 20, 2026 | 7.65 | 7.7 | 7.7 | 7.78 | 7.6 | 121,276 |
| March 19, 2026 | 7.52 | 7.66 | 7.66 | 7.87 | 7.32 | 185,156 |
| March 18, 2026 | 7.81 | 7.35 | 7.35 | 7.9 | 7.35 | 321,059 |
| March 17, 2026 | 7.93 | 7.86 | 7.86 | 8.09 | 7.86 | 144,928 |
| March 16, 2026 | 8.15 | 8.01 | 8.01 | 8.15 | 7.79 | 182,407 |
| March 13, 2026 | 8 | 7.84 | 7.84 | 8 | 7.72 | 304,260 |
| March 12, 2026 | 8.24 | 8.01 | 8.01 | 8.51 | 8.01 | 832,976 |
| March 11, 2026 | 7.74 | 7.76 | 7.76 | 7.76 | 7.4 | 325,696 |
| March 10, 2026 | 7.18 | 7 | 7 | 7.18 | 6.99 | 15,014 |
| March 09, 2026 | 7.18 | 7.07 | 7.07 | 7.18 | 6.91 | 144,550 |
| March 06, 2026 | 7.26 | 7.21 | 7.21 | 7.33 | 7.2 | 114,467 |
| March 05, 2026 | 7.25 | 7.26 | 7.26 | 7.49 | 7.19 | 139,436 |
| March 04, 2026 | 7.34 | 7.27 | 7.27 | 7.55 | 7.21 | 69,043 |
| March 03, 2026 | 7.73 | 7.59 | 7.59 | 7.73 | 7.33 | 171,430 |
| March 02, 2026 | 7.8 | 7.74 | 7.74 | 7.84 | 7.73 | 66,053 |
| February 26, 2026 | 7.81 | 7.75 | 7.75 | 7.81 | 7.72 | 129,358 |
| February 25, 2026 | 7.91 | 7.81 | 7.81 | 7.91 | 7.71 | 217,945 |
| February 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.81 | 103,028 |
| February 23, 2026 | 7.83 | 7.98 | 7.98 | 8.13 | 7.8 | 91,936 |
| February 11, 2026 | 8.16 | 7.95 | 0 | 8.25 | 7.92 | 121,195 |
| February 10, 2026 | 7.9 | 8.1 | 0 | 8.25 | 7.8 | 142,463 |
| February 09, 2026 | 7.7 | 7.89 | 0 | 7.94 | 7.7 | 38,503 |
| February 06, 2026 | 7.85 | 7.79 | 0 | 7.87 | 7.67 | 77,823 |
| February 05, 2026 | 7.89 | 7.85 | 0 | 7.95 | 7.81 | 116,500 |
| February 04, 2026 | 8.05 | 8 | 0 | 8.05 | 7.84 | 127,921 |
| February 03, 2026 | 8 | 8 | 0 | 8.06 | 7.95 | 113,161 |
| February 02, 2026 | 7.96 | 7.95 | 0 | 8.07 | 7.95 | 98,241 |
| January 30, 2026 | 8.12 | 7.95 | 0 | 8.12 | 7.94 | 120,322 |
| January 29, 2026 | 8.21 | 8.12 | 0 | 8.21 | 8.11 | 129,415 |
| January 28, 2026 | 8.38 | 8.24 | 0 | 8.38 | 8.19 | 86,146 |
| January 27, 2026 | 8.36 | 8.37 | 0 | 8.38 | 8.28 | 148,761 |
| January 26, 2026 | 8.4 | 8.35 | 0 | 8.4 | 8.27 | 172,176 |
| January 23, 2026 | 8.4 | 8.31 | 0 | 8.4 | 8.2 | 195,927 |
| January 22, 2026 | 8.85 | 8.4 | 0 | 8.95 | 8.32 | 422,474 |
| January 21, 2026 | 9.3 | 8.83 | 0 | 9.3 | 8.8 | 646,740 |
| January 20, 2026 | 8.6 | 9.17 | 0 | 9.39 | 8.6 | 1.01M |
| January 19, 2026 | 7.9 | 8.54 | 0 | 8.65 | 7.9 | 909,418 |
| January 16, 2026 | 7.24 | 7.91 | 0 | 7.97 | 7.22 | 454,313 |
| January 15, 2026 | 7.25 | 7.25 | 0 | 7.32 | 7.24 | 80,295 |
| January 14, 2026 | 7.24 | 7.33 | 0 | 7.35 | 7.21 | 91,112 |
| January 13, 2026 | 7.42 | 7.26 | 0 | 7.42 | 7.24 | 76,298 |
| January 12, 2026 | 7.37 | 7.3 | 0 | 7.37 | 7.23 | 59,794 |
| January 09, 2026 | 7.23 | 7.36 | 0 | 7.38 | 7.23 | 38,630 |
| January 08, 2026 | 7.24 | 7.39 | 0 | 7.42 | 7.24 | 54,824 |
| January 07, 2026 | 7.48 | 7.34 | 0 | 7.48 | 7.27 | 83,826 |
| January 06, 2026 | 7.44 | 7.44 | 0 | 7.64 | 7.22 | 48,920 |
| January 05, 2026 | 7.44 | 7.44 | 0 | 7.44 | 7.03 | 137,085 |
| January 02, 2026 | 7.43 | 7.44 | 0 | 7.53 | 7.41 | 47,708 |
| December 31, 2025 | 7.58 | 7.52 | 0 | 7.58 | 7.45 | 32,206 |
| December 30, 2025 | 7.57 | 7.52 | 0 | 7.57 | 7.43 | 10,017 |
| December 29, 2025 | 7.56 | 7.55 | 0 | 7.56 | 7.49 | 36,027 |