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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	36.3	36	36	36.3	35.55	19,478
December 23, 2025	36.3	36	36	36.3	36	8,815
December 22, 2025	35.75	35.9	35.9	36.15	35.6	35,255
December 19, 2025	35.7	35.75	35.75	36.05	35.55	31,644
December 18, 2025	36.1	35.75	35.75	36.5	35.6	30,261
December 17, 2025	35.45	35.8	35.8	35.95	35.45	30,088
December 16, 2025	35.8	35.45	35.45	36	35.35	44,469
December 15, 2025	35.5	35.8	35.8	35.9	35.3	27,210
December 12, 2025	36	35.8	35.8	36	35.6	29,255
December 11, 2025	36.2	35.8	35.8	36.3	35.7	58,717
December 10, 2025	36.3	36.15	36.15	36.6	36.1	84,454
December 09, 2025	36.8	37.2	37.2	37.95	36.5	149,357
December 08, 2025	36.4	36.7	36.7	36.95	36	67,216
December 05, 2025	36.5	36.3	36.3	36.5	36.3	9,556
December 04, 2025	37.2	36.6	36.6	37.2	36.5	15,453
December 03, 2025	36.8	36.55	36.55	37.45	36.1	34,692
December 02, 2025	36.1	36.8	36.8	36.8	35.45	72,741
December 01, 2025	35.5	35.5	35.5	35.9	35.5	56,417
November 28, 2025	35.8	35.6	35.6	35.9	35.4	25,495
November 27, 2025	35.8	35.8	35.8	35.85	35.7	10,419
November 26, 2025	35.5	35.8	35.8	36	35.5	41,471
November 25, 2025	35.5	35.3	35.3	35.6	34.4	96,572
November 24, 2025	34.1	35.2	35.2	35.45	34.1	49,120
November 21, 2025	34.5	34.65	34.65	35.15	34.5	53,179
November 20, 2025	35	35.05	35.05	35.3	34.85	89,280
November 19, 2025	34.8	35	35	35.2	34.5	109,083
November 18, 2025	35.8	35.05	35.05	35.8	34.65	158,746
November 17, 2025	37	36	36	37	35.5	186,508
November 14, 2025	37.55	37	37	37.55	36.7	239,872
November 13, 2025	37.5	37.45	37.45	37.8	37.05	148,104
November 12, 2025	37.4	37.35	37.35	37.9	36.9	176,326
November 11, 2025	37.2	37.4	37.4	38.4	37.2	314,367
November 10, 2025	38.6	38	38	38.6	37.95	91,379
November 07, 2025	38.5	38.65	38.65	39	38.5	61,186
November 06, 2025	39.1	39.1	39.1	39.55	39	38,877
November 05, 2025	38.7	38.9	38.9	39	38.2	31,231
November 04, 2025	39.7	38.65	38.65	39.7	38.55	42,123
November 03, 2025	39.8	39.6	39.6	40.25	39.5	21,252
October 31, 2025	40.9	39.8	39.8	40.9	39.6	72,069
October 30, 2025	40.6	40.4	40.4	41.45	40	135,376
October 29, 2025	41.55	40.1	40.1	41.55	40.05	154,835
October 28, 2025	38.8	41	41	42.15	38.8	269,453
October 27, 2025	39.45	39.35	39.35	39.9	39.1	97,297
October 23, 2025	38.45	39.4	39.4	39.95	38.45	158,714
October 22, 2025	37.75	38.1	38.1	38.5	37.75	22,196
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

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