Ji-Haw Industrial Co., Ltd. 3011
TWSE · Taiwan · Electronic Technology
TWD 9.87-0.18 (-1.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 9.87 | -1.79% | TWD 10.00 | TWD 10.10 | TWD 9.84 | 636.92K |
| 2026-10-01 | TWD 10.05 | -0.99% | TWD 10.20 | TWD 10.20 | TWD 9.96 | 290.00K |
| 2026-09-30 | TWD 10.15 | +2.53% | TWD 9.97 | TWD 10.20 | TWD 9.97 | 268.00K |
| 2026-09-29 | TWD 9.90 | -1.00% | TWD 10.00 | TWD 10.00 | TWD 9.90 |
| 172.00K |
| 2026-09-24 | TWD 10.00 | +1.32% | TWD 9.99 | TWD 10.15 | TWD 9.96 | 277.00K |
| 2026-09-23 | TWD 9.87 | -1.79% | TWD 10.15 | TWD 10.15 | TWD 9.85 | 211.02K |
| 2026-09-22 | TWD 10.05 | -0.99% | TWD 10.20 | TWD 10.20 | TWD 9.99 | 239.02K |
| 2026-09-21 | TWD 10.15 | +1.70% | TWD 9.98 | TWD 10.20 | TWD 9.93 | 476.01K |
| 2026-09-18 | TWD 9.98 | +0.10% | TWD 10.00 | TWD 10.10 | TWD 9.88 | 575.00K |
| 2026-09-17 | TWD 9.97 | +3.42% | TWD 9.71 | TWD 9.98 | TWD 9.66 | 484.00K |
| 2026-09-16 | TWD 9.64 | +2.12% | TWD 9.44 | TWD 9.76 | TWD 9.44 | 635.00K |
| 2026-09-15 | TWD 9.44 | +0.64% | TWD 9.38 | TWD 9.59 | TWD 9.20 | 988.00K |
| 2026-09-14 | TWD 9.38 | -3.30% | TWD 9.78 | TWD 9.88 | TWD 9.35 | 1.19M |
| 2026-09-11 | TWD 9.70 | -2.90% | TWD 9.89 | TWD 10.05 | TWD 9.70 | 424.00K |
| 2026-09-10 | TWD 9.99 | -0.10% | TWD 10.05 | TWD 10.10 | TWD 9.85 | 326.39K |
| 2026-09-09 | TWD 10.00 | +0.30% | TWD 9.96 | TWD 10.00 | TWD 9.89 | 348.00K |
| 2026-09-08 | TWD 9.97 | -0.30% | TWD 10.00 | TWD 10.10 | TWD 9.78 | 1.67M |
| 2026-09-07 | TWD 10.00 | -1.48% | TWD 10.20 | TWD 10.25 | TWD 10.00 | 501.00K |
| 2026-09-04 | TWD 10.15 | +0.50% | TWD 10.10 | TWD 10.35 | TWD 10.10 | 421.00K |
| 2026-09-03 | TWD 10.10 | -2.42% | TWD 10.40 | TWD 10.50 | TWD 10.10 | 323.00K |
| 2026-09-02 | TWD 10.35 | +0.98% | TWD 10.25 | TWD 10.50 | TWD 10.25 | 324.03K |
| 2026-09-01 | TWD 10.25 | -2.38% | TWD 10.55 | TWD 10.60 | TWD 10.25 | 432.00K |
| 2026-08-31 | TWD 10.50 | -0.94% | TWD 10.60 | TWD 10.60 | TWD 10.40 | 287.00K |
| 2026-08-28 | TWD 10.60 | 0.00% | TWD 10.70 | TWD 10.70 | TWD 10.50 | 293.10K |
| 2026-08-27 | TWD 10.60 | 0.00% | TWD 10.60 | TWD 10.75 | TWD 10.55 | 235.00K |
| 2026-08-26 | TWD 10.60 | +0.47% | TWD 10.70 | TWD 10.80 | TWD 10.45 | 334.00K |
| 2026-08-25 | TWD 10.55 | -0.47% | TWD 10.55 | TWD 10.65 | TWD 10.45 | 290.00K |
| 2026-08-24 | TWD 10.60 | -1.85% | TWD 10.80 | TWD 10.80 | TWD 10.55 | 334.19K |
| 2026-08-21 | TWD 10.80 | +0.47% | TWD 10.65 | TWD 10.90 | TWD 10.65 | 345.00K |
| 2026-08-20 | TWD 10.75 | +2.87% | TWD 10.45 | TWD 10.80 | TWD 10.45 | 427.00K |
| 2026-08-19 | TWD 10.45 | -2.34% | TWD 10.65 | TWD 10.80 | TWD 10.20 | 1.34M |
| 2026-08-18 | TWD 10.70 | -2.73% | TWD 11.00 | TWD 11.20 | TWD 10.70 | 495.00K |
| 2026-08-17 | TWD 11.00 | +0.46% | TWD 11.00 | TWD 11.00 | TWD 10.70 | 688.00K |
| 2026-08-14 | TWD 10.95 | -1.79% | TWD 11.15 | TWD 11.25 | TWD 10.95 | 562.02K |
| 2026-08-13 | TWD 11.15 | -1.33% | TWD 11.30 | TWD 11.35 | TWD 11.00 | 998.06K |
| 2026-08-12 | TWD 11.30 | -1.74% | TWD 11.50 | TWD 11.60 | TWD 11.30 | 525.87K |
| 2026-08-11 | TWD 11.50 | +0.44% | TWD 11.45 | TWD 11.60 | TWD 11.30 | 373.00K |
| 2026-08-10 | TWD 11.45 | -1.72% | TWD 11.60 | TWD 11.75 | TWD 11.40 | 634.15K |
| 2026-08-07 | TWD 11.65 | +0.87% | TWD 11.50 | TWD 12.10 | TWD 11.40 | 837.30K |
| 2026-08-06 | TWD 11.55 | -2.12% | TWD 11.70 | TWD 11.70 | TWD 11.50 | 331.10K |
| 2026-08-05 | TWD 11.80 | +2.16% | TWD 11.60 | TWD 12.00 | TWD 11.60 | 287.00K |
| 2026-08-04 | TWD 11.55 | +1.32% | TWD 11.25 | TWD 11.70 | TWD 11.20 | 483.00K |
| 2026-08-03 | TWD 11.40 | -1.72% | TWD 11.50 | TWD 11.95 | TWD 11.30 | 639.00K |
| 2026-07-31 | TWD 11.60 | +2.65% | TWD 11.70 | TWD 11.85 | TWD 11.50 | 466.00K |
| 2026-07-30 | TWD 11.30 | -2.16% | TWD 11.40 | TWD 11.70 | TWD 11.25 | 692.00K |
| 2026-07-29 | TWD 11.55 | -2.53% | TWD 11.80 | TWD 11.95 | TWD 11.40 | 1.36M |
| 2026-07-28 | TWD 11.85 | -3.66% | TWD 12.00 | TWD 12.05 | TWD 11.80 | 687.02K |
| 2026-07-27 | TWD 12.30 | +2.07% | TWD 12.05 | TWD 12.30 | TWD 11.80 | 402.00K |
| 2026-07-24 | TWD 12.05 | 0.00% | TWD 12.05 | TWD 12.15 | TWD 11.90 | 274.02K |
| 2026-07-23 | TWD 12.05 | -0.82% | TWD 12.25 | TWD 12.25 | TWD 11.90 | 225.12K |
| 2026-07-22 | TWD 12.15 | 0.00% | TWD 12.35 | TWD 12.35 | TWD 12.15 | 305.00K |
| 2026-07-21 | TWD 12.15 | +2.53% | TWD 12.00 | TWD 12.25 | TWD 12.00 | 417.00K |
| 2026-07-20 | TWD 11.85 | -1.25% | TWD 12.05 | TWD 12.15 | TWD 11.60 | 574.01K |
| 2026-07-17 | TWD 12.00 | -3.61% | TWD 12.45 | TWD 12.45 | TWD 12.00 | 1.11M |
| 2026-07-16 | TWD 12.45 | -1.58% | TWD 12.80 | TWD 12.80 | TWD 12.35 | 384.00K |
| 2026-07-15 | TWD 12.65 | +0.80% | TWD 12.75 | TWD 12.80 | TWD 12.35 | 680.32K |
| 2026-07-14 | TWD 12.55 | -2.33% | TWD 12.85 | TWD 12.95 | TWD 12.25 | 1.22M |
| 2026-07-13 | TWD 12.85 | -1.91% | TWD 13.10 | TWD 13.30 | TWD 12.85 | 944.10K |
| 2026-07-10 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 0 |
| 2026-07-09 | TWD 13.10 | -2.24% | TWD 13.45 | TWD 13.45 | TWD 13.05 | 549.00K |
| 2026-07-08 | TWD 13.40 | +0.75% | TWD 13.30 | TWD 13.50 | TWD 12.95 | 1.07M |
| 2026-07-07 | TWD 13.30 | -2.92% | TWD 13.85 | TWD 13.85 | TWD 13.25 | 837.00K |
| 2026-07-06 | TWD 13.70 | -2.84% | TWD 14.15 | TWD 14.25 | TWD 13.70 | 1.42M |
| 2026-07-03 | TWD 14.10 | -1.40% | TWD 14.45 | TWD 14.50 | TWD 14.05 | 928.58K |
| 2026-07-02 | TWD 14.30 | +0.70% | TWD 14.20 | TWD 14.45 | TWD 14.05 | 621.78K |
| 2026-07-01 | TWD 14.20 | -4.38% | TWD 15.10 | TWD 15.10 | TWD 14.10 | 1.55M |
| 2026-06-30 | TWD 14.85 | +1.71% | TWD 14.80 | TWD 15.00 | TWD 14.65 | 1.28M |
| 2026-06-29 | TWD 14.60 | +1.04% | TWD 14.60 | TWD 15.20 | TWD 14.50 | 1.98M |
| 2026-06-26 | TWD 14.45 | +1.40% | TWD 14.15 | TWD 14.80 | TWD 14.00 | 2.26M |
| 2026-06-25 | TWD 14.25 | 0.00% | TWD 14.45 | TWD 14.60 | TWD 14.15 | 896.01K |
| 2026-06-24 | TWD 14.25 | +1.06% | TWD 14.10 | TWD 14.25 | TWD 13.90 | 684.60K |
| 2026-06-23 | TWD 14.10 | -1.40% | TWD 14.30 | TWD 14.30 | TWD 13.90 | 889.02K |
| 2026-06-22 | TWD 14.30 | -1.72% | TWD 14.65 | TWD 14.85 | TWD 14.25 | 1.45M |
| 2026-06-18 | TWD 14.55 | -2.02% | TWD 15.00 | TWD 15.00 | TWD 14.45 | 1.03M |
| 2026-06-17 | TWD 14.85 | +2.06% | TWD 14.45 | TWD 14.90 | TWD 14.45 | 794.00K |
| 2026-06-16 | TWD 14.55 | -1.69% | TWD 15.00 | TWD 15.25 | TWD 14.50 | 1.11M |
| 2026-06-15 | TWD 14.80 | +2.07% | TWD 14.80 | TWD 15.15 | TWD 14.75 | 1.37M |
| 2026-06-12 | TWD 14.50 | +3.20% | TWD 14.25 | TWD 14.95 | TWD 14.20 | 1.77M |
| 2026-06-11 | TWD 14.05 | +0.72% | TWD 13.95 | TWD 14.15 | TWD 13.65 | 987.00K |
| 2026-06-10 | TWD 13.95 | -4.12% | TWD 14.55 | TWD 14.80 | TWD 13.90 | 1.38M |
| 2026-06-09 | TWD 14.55 | 0.00% | TWD 14.50 | TWD 15.05 | TWD 14.40 | 1.42M |
| 2026-06-08 | TWD 14.55 | -1.69% | TWD 13.50 | TWD 14.85 | TWD 13.50 | 2.39M |
| 2026-06-05 | TWD 14.80 | -2.63% | TWD 15.20 | TWD 15.20 | TWD 14.55 | 1.56M |
| 2026-06-04 | TWD 15.20 | +2.36% | TWD 14.80 | TWD 15.30 | TWD 14.50 | 3.05M |
| 2026-06-03 | TWD 14.85 | -0.34% | TWD 14.70 | TWD 15.25 | TWD 14.35 | 3.17M |
| 2026-06-02 | TWD 14.90 | +2.76% | TWD 14.95 | TWD 15.15 | TWD 14.10 | 6.77M |
| 2026-06-01 | TWD 14.50 | +9.85% | TWD 13.25 | TWD 14.50 | TWD 13.25 | 7.26M |
| 2026-05-29 | TWD 13.20 | +0.38% | TWD 13.20 | TWD 13.50 | TWD 12.95 | 997.00K |
| 2026-05-28 | TWD 13.15 | 0.00% | TWD 13.15 | TWD 13.75 | TWD 13.00 | 1.48M |
| 2026-05-27 | TWD 13.15 | +0.77% | TWD 13.25 | TWD 13.25 | TWD 12.95 | 910.61K |