Jia Wei Lifestyle, Inc. - 3557.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	37.85	37.75	37.75	38	37.5	90,357
October 20, 2025	38.15	37.8	37.8	38.4	37.7	63,892
October 17, 2025	38	38.1	38.1	38.5	38	124,230
October 16, 2025	38.2	38	38	38.4	37.85	70,579
October 15, 2025	37.95	37.95	37.95	38.2	37.65	74,611
October 14, 2025	38.95	38.2	38.2	39.1	38.15	97,608
October 13, 2025	38.55	38.9	38.9	39.05	38.3	74,268
October 09, 2025	39.7	39.4	39.4	39.85	39.15	67,931
October 08, 2025	40.35	39.65	39.65	40.35	39.3	158,821
October 07, 2025	40.85	40.35	40.35	41.05	40.25	162,400
October 03, 2025	41.5	40.85	40.85	41.6	40.6	138,275
October 02, 2025	40.8	41	41	41.6	40.75	91,315
October 01, 2025	40.5	40.8	40.8	41.9	40.4	253,193
September 30, 2025	38.8	41.3	41.3	42.25	38.5	523,927
September 29, 2025	38.45	38.45	38.45	38.45	38.45	0
September 26, 2025	39.15	38.45	38.45	39.15	38.2	145,054
September 25, 2025	38.3	39.2	39.2	41.25	38.05	420,212
September 24, 2025	38	37.5	37.5	38	37	392,192
September 23, 2025	38.55	38	38	38.55	38	129,533
September 22, 2025	38.6	38.55	38.55	38.8	38.5	40,167
September 19, 2025	38.25	38.6	38.6	38.85	38.25	47,842
September 18, 2025	38.7	38.4	38.4	38.85	38.25	72,510
September 17, 2025	38	38.4	38.4	38.4	38	17,536
September 16, 2025	38.1	38	38	38.5	38	82,926
September 15, 2025	38	38.1	38.1	38.2	37.8	53,622
September 12, 2025	37.75	38.05	38.05	38.1	37.7	86,607
September 11, 2025	37.85	37.5	37.5	38.15	37.3	183,573
September 10, 2025	39.95	37.85	37.85	39.95	37.1	497,275
September 09, 2025	40.65	40	40	40.65	39.9	159,403
September 08, 2025	40.9	40.6	40.6	41	40.45	55,574
September 05, 2025	41.25	40.75	40.75	41.25	40.5	87,976
September 04, 2025	40.3	41.05	41.05	41.2	40	233,963
September 03, 2025	40.1	40.4	40.4	40.45	40	61,202
September 02, 2025	40.25	40.1	40.1	40.6	39.95	85,207
September 01, 2025	40.9	40.2	40.2	40.9	40.1	87,263
August 29, 2025	41.35	40.9	40.9	41.35	40.9	60,631
August 28, 2025	41.1	41.15	41.15	41.6	40.7	67,752
August 27, 2025	40.7	41.4	41.4	41.6	40.7	78,146
August 26, 2025	40.5	40.7	40.7	41	40.3	38,503
August 25, 2025	40.35	40.6	40.6	40.95	40.35	52,057
August 22, 2025	40.35	40.35	40.35	40.65	40.2	121,722
August 21, 2025	40.5	40.3	40.3	40.65	40.2	83,846
August 20, 2025	40.95	40.15	40.15	40.95	40.1	80,962
August 19, 2025	40.25	40.65	40.65	41	40.1	100,229
August 18, 2025	40.6	40.1	40.1	40.95	39.9	280,225
August 15, 2025	42.9	40.7	40.7	42.9	40.6	331,288
August 14, 2025	43.15	42.25	42.25	43.5	42.1	360,695
August 13, 2025	44.8	43.45	43.45	45.4	43	289,789
August 12, 2025	45.2	44.9	44.9	45.4	44.8	66,229
August 11, 2025	45.6	45.2	45.2	45.6	44.85	158,083
August 08, 2025	46.75	46.25	46.25	46.75	46.15	43,087
August 07, 2025	46.55	46.75	46.75	46.9	46.55	45,407
August 06, 2025	47.3	46.55	46.55	47.3	46.5	37,639
August 05, 2025	46.5	46.85	46.85	47.3	46.1	87,918
August 04, 2025	45.75	46.5	46.5	47.4	45.7	119,273
August 01, 2025	45.25	45.75	45.75	46.05	45.25	31,769
July 31, 2025	46	45.3	45.3	46	45.15	73,682
July 30, 2025	45.7	45.65	45.65	46.25	45.5	44,010
July 29, 2025	46.85	45.55	45.55	46.85	45.55	42,139
July 28, 2025	46.1	46.2	46.2	46.5	46	49,740

Jia Wei Lifestyle, Inc. (3557.TW) TAI