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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	34.95	34.35	34.35	35.2	33.8	103,081
February 10, 2026	34.2	34.5	34.5	35.35	34.05	191,253
February 09, 2026	34.1	33.35	33.35	34.1	32.95	104,939
February 06, 2026	33.95	33.05	33.05	33.95	33	169,589
February 05, 2026	33.95	34.1	34.1	34.3	33.9	49,936
February 04, 2026	33.85	34	34	34.2	33.85	52,574
February 03, 2026	34.3	33.85	33.85	34.5	33.85	63,469
February 02, 2026	34.2	34.05	34.05	34.5	33.9	114,745
January 30, 2026	34.85	34.75	34.75	34.85	34.3	54,651
January 29, 2026	35.3	34.9	34.9	35.3	34.65	108,036
January 28, 2026	35.9	35.7	35.7	35.9	35.4	79,226
January 27, 2026	35.85	35.85	35.85	36	35.7	30,626
January 26, 2026	36.4	35.95	35.95	36.4	35.75	81,463
January 23, 2026	36.95	36.15	36.15	36.95	36	128,640
January 22, 2026	37	36.6	36.6	37	36.5	118,307
January 21, 2026	37.3	36.7	36.7	37.3	36.7	58,857
January 20, 2026	37.3	37.3	37.3	37.3	36.8	117,318
January 19, 2026	37.55	37.3	37.3	37.7	37.1	106,191
January 16, 2026	37.9	37.3	37.3	38.35	37.3	183,340
January 15, 2026	37.3	37.75	37.75	38.15	37.3	119,195
January 14, 2026	37.2	37.5	37.5	37.65	37.2	98,522
January 13, 2026	37.8	37.2	37.2	38.2	37.2	116,578
January 12, 2026	36	37.7	37.7	38	36	289,933
January 09, 2026	36.25	35.6	35.6	36.3	35.5	72,637
January 08, 2026	36	35.9	35.9	36.3	35.7	46,886
January 07, 2026	35.35	35.7	35.7	36.55	35.35	77,808
January 06, 2026	36.2	35.8	35.8	36.3	34.7	364,001
January 05, 2026	36.55	36.9	36.9	37.25	36.35	70,053
January 02, 2026	37.2	36.85	36.85	37.2	36.6	49,108
December 31, 2025	37.2	36.6	36.6	37.2	36.5	28,354
December 30, 2025	37.85	36.6	36.6	37.85	35.85	52,215
December 29, 2025	35	35.8	35.8	36.05	35	43,862
December 26, 2025	35.85	34.9	34.9	36	34.9	65,188
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

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