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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	46.95	46.1	46.1	46.95	46.1	55,809
July 24, 2025	46.5	46.35	46.35	46.5	46.2	38,308
July 23, 2025	47.45	46.75	46.75	47.45	46.75	25,607
July 22, 2025	47.1	46.9	46.9	47.1	46.25	73,443
July 21, 2025	47.3	46.85	46.85	47.3	46.5	51,159
July 18, 2025	48.1	46.85	46.85	48.45	46.85	131,708
July 17, 2025	46.05	47.85	47.85	47.95	46.05	124,726
July 16, 2025	45	46	46	46.15	44.8	96,871
July 15, 2025	45.85	44.6	44.6	45.85	44.6	75,206
July 14, 2025	45	44.35	44.35	45	44.25	139,951
July 11, 2025	45.5	45.35	45.35	45.85	44.9	209,739
July 10, 2025	46.1	45.85	45.85	46.6	45.75	70,109
July 09, 2025	46.15	45.95	45.95	46.5	45.85	30,010
July 08, 2025	47.25	45.85	45.85	47.4	45.85	99,343
July 07, 2025	49.3	47.35	47.35	49.4	47	62,058

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