Jia Wei Lifestyle, Inc. Class A 3557
TWSE · Taiwan · Electronic Technology
TWD 24.50+1.40 (+6.06%)
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 24.50 | +6.06% | TWD 23.10 | TWD 25.40 | TWD 23.10 | 214.60K |
| 2026-10-01 | TWD 23.10 | +0.43% | TWD 23.05 | TWD 23.10 | TWD 22.85 | 27.00K |
| 2026-09-30 | TWD 23.00 | +0.88% | TWD 23.05 | TWD 23.10 | TWD 22.65 | 54.00K |
| 2026-09-29 | TWD 22.80 | -0.22% | TWD 22.95 | TWD 22.95 | TWD 22.80 | 28.50K |
| 2026-09-24 | TWD 22.85 | -0.22% | TWD 23.00 | TWD 23.00 | TWD 22.50 | 51.00K |
| 2026-09-23 | TWD 22.90 | -0.87% | TWD 23.10 | TWD 23.15 | TWD 22.90 | 35.05K |
| 2026-09-22 | TWD 23.10 | +0.43% | TWD 23.20 | TWD 23.40 | TWD 22.90 | 48.00K |
| 2026-09-21 | TWD 23.00 | -0.65% | TWD 23.00 | TWD 23.00 | TWD 22.90 | 30.00K |
| 2026-09-18 | TWD 23.15 | +0.65% | TWD 23.25 | TWD 23.25 | TWD 22.75 | 36.23K |
| 2026-09-17 | TWD 23.00 | -1.08% | TWD 23.00 | TWD 23.25 | TWD 22.90 | 40.05K |
| 2026-09-16 | TWD 23.25 | +2.20% | TWD 22.75 | TWD 23.25 | TWD 22.60 | 30.14K |
| 2026-09-15 | TWD 22.75 | +0.22% | TWD 22.40 | TWD 22.90 | TWD 22.40 | 21.00K |
| 2026-09-14 | TWD 22.70 | -2.58% | TWD 23.10 | TWD 23.10 | TWD 22.70 | 87.00K |
| 2026-09-11 | TWD 23.30 | -2.10% | TWD 23.60 | TWD 23.60 | TWD 23.15 | 30.00K |
| 2026-09-10 | TWD 23.80 | -1.04% | TWD 24.20 | TWD 24.20 | TWD 23.80 | 80.70K |
| 2026-09-09 | TWD 24.05 | -1.84% | TWD 24.20 | TWD 24.70 | TWD 24.05 | 32.05K |
| 2026-09-08 | TWD 24.50 | 0.00% | TWD 24.45 | TWD 24.50 | TWD 24.20 | 15.00K |
| 2026-09-07 | TWD 24.50 | +1.24% | TWD 24.20 | TWD 24.50 | TWD 24.00 | 17.45K |
| 2026-09-04 | TWD 24.20 | +0.83% | TWD 24.00 | TWD 24.20 | TWD 23.90 | 21.01K |
| 2026-09-03 | TWD 24.00 | -0.83% | TWD 24.25 | TWD 24.25 | TWD 24.00 | 15.35K |
| 2026-09-02 | TWD 24.20 | -0.82% | TWD 24.35 | TWD 24.35 | TWD 24.20 | 11.00K |
| 2026-09-01 | TWD 24.40 | +0.83% | TWD 24.20 | TWD 24.55 | TWD 24.10 | 34.25K |
| 2026-08-31 | TWD 24.20 | 0.00% | TWD 24.00 | TWD 24.95 | TWD 24.00 | 34.01K |
| 2026-08-28 | TWD 24.20 | -0.82% | TWD 24.30 | TWD 24.30 | TWD 24.10 | 21.00K |
| 2026-08-27 | TWD 24.40 | -1.01% | TWD 24.80 | TWD 24.80 | TWD 24.30 | 24.10K |
| 2026-08-26 | TWD 24.65 | +1.44% | TWD 24.30 | TWD 24.65 | TWD 24.30 | 10.00K |
| 2026-08-25 | TWD 24.30 | -0.21% | TWD 24.40 | TWD 24.65 | TWD 24.30 | 9.00K |
| 2026-08-24 | TWD 24.35 | -0.61% | TWD 24.45 | TWD 24.50 | TWD 24.35 | 29.35K |
| 2026-08-21 | TWD 24.50 | +0.41% | TWD 24.50 | TWD 25.30 | TWD 24.50 | 35.52K |
| 2026-08-20 | TWD 24.40 | 0.00% | TWD 24.40 | TWD 24.70 | TWD 24.40 | 13.00K |
| 2026-08-19 | TWD 24.40 | -0.41% | TWD 24.30 | TWD 24.65 | TWD 24.30 | 43.15K |
| 2026-08-18 | TWD 24.50 | +0.20% | TWD 24.40 | TWD 24.55 | TWD 24.35 | 48.25K |
| 2026-08-17 | TWD 24.45 | -0.20% | TWD 24.45 | TWD 24.55 | TWD 24.35 | 32.56K |
| 2026-08-14 | TWD 24.50 | -1.80% | TWD 24.95 | TWD 24.95 | TWD 24.40 | 57.51K |
| 2026-08-13 | TWD 24.95 | -0.80% | TWD 25.15 | TWD 25.35 | TWD 24.95 | 18.75K |
| 2026-08-12 | TWD 25.15 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 25.10 | 28.00K |
| 2026-08-11 | TWD 25.15 | -3.64% | TWD 25.15 | TWD 25.35 | TWD 24.80 | 77.30K |
| 2026-08-10 | TWD 26.10 | -0.19% | TWD 26.35 | TWD 26.35 | TWD 25.90 | 31.00K |
| 2026-08-07 | TWD 26.15 | -1.32% | TWD 26.90 | TWD 26.90 | TWD 26.10 | 50.10K |
| 2026-08-06 | TWD 26.50 | -0.38% | TWD 26.60 | TWD 26.60 | TWD 26.05 | 38.00K |
| 2026-08-05 | TWD 26.60 | -2.39% | TWD 26.95 | TWD 26.95 | TWD 26.15 | 127.50K |
| 2026-08-04 | TWD 27.25 | +9.88% | TWD 24.95 | TWD 27.25 | TWD 24.60 | 120.38K |
| 2026-08-03 | TWD 24.80 | -1.59% | TWD 25.00 | TWD 25.00 | TWD 24.70 | 58.00K |
| 2026-07-31 | TWD 25.20 | +0.80% | TWD 25.20 | TWD 25.50 | TWD 24.80 | 55.20K |
| 2026-07-30 | TWD 25.00 | -1.96% | TWD 25.90 | TWD 25.90 | TWD 24.60 | 31.57K |
| 2026-07-29 | TWD 25.50 | -0.97% | TWD 26.40 | TWD 26.40 | TWD 24.00 | 159.00K |
| 2026-07-28 | TWD 25.75 | -0.77% | TWD 25.10 | TWD 25.80 | TWD 25.10 | 29.00K |
| 2026-07-27 | TWD 25.95 | -1.89% | TWD 26.10 | TWD 26.10 | TWD 25.55 | 26.10K |
| 2026-07-24 | TWD 26.45 | +0.57% | TWD 25.95 | TWD 26.45 | TWD 25.95 | 24.00K |
| 2026-07-23 | TWD 26.30 | +0.19% | TWD 26.00 | TWD 26.30 | TWD 25.90 | 21.00K |
| 2026-07-22 | TWD 26.25 | -0.19% | TWD 26.35 | TWD 26.70 | TWD 25.75 | 53.00K |
| 2026-07-21 | TWD 26.30 | +1.74% | TWD 27.45 | TWD 27.45 | TWD 25.60 | 79.00K |
| 2026-07-20 | TWD 25.85 | +1.17% | TWD 24.70 | TWD 26.35 | TWD 24.70 | 95.43K |
| 2026-07-17 | TWD 25.55 | -3.77% | TWD 26.00 | TWD 26.45 | TWD 25.10 | 106.00K |
| 2026-07-16 | TWD 26.55 | +0.38% | TWD 26.80 | TWD 26.80 | TWD 26.25 | 45.02K |
| 2026-07-15 | TWD 26.45 | +2.72% | TWD 26.00 | TWD 26.45 | TWD 25.95 | 40.10K |
| 2026-07-14 | TWD 25.75 | -1.72% | TWD 26.95 | TWD 26.95 | TWD 25.75 | 138.15K |
| 2026-07-13 | TWD 26.20 | +2.34% | TWD 26.60 | TWD 27.00 | TWD 26.10 | 107.02K |
| 2026-07-10 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 0 |
| 2026-07-09 | TWD 25.60 | -1.54% | TWD 25.65 | TWD 25.80 | TWD 25.20 | 65.00K |
| 2026-07-08 | TWD 26.00 | +1.17% | TWD 25.60 | TWD 26.00 | TWD 25.10 | 56.12K |
| 2026-07-07 | TWD 25.70 | -2.10% | TWD 26.50 | TWD 26.55 | TWD 25.45 | 40.35K |
| 2026-07-06 | TWD 26.25 | -0.57% | TWD 26.55 | TWD 26.90 | TWD 26.20 | 73.30K |
| 2026-07-03 | TWD 26.40 | +3.12% | TWD 25.60 | TWD 26.50 | TWD 25.55 | 164.10K |
| 2026-07-02 | TWD 25.60 | +0.99% | TWD 25.50 | TWD 25.70 | TWD 25.40 | 28.00K |
| 2026-07-01 | TWD 25.35 | -0.59% | TWD 25.50 | TWD 25.60 | TWD 25.30 | 53.28K |
| 2026-06-30 | TWD 25.50 | +0.79% | TWD 25.75 | TWD 25.75 | TWD 25.30 | 76.16K |
| 2026-06-29 | TWD 25.30 | 0.00% | TWD 24.60 | TWD 25.35 | TWD 24.60 | 69.92K |
| 2026-06-26 | TWD 25.30 | -2.69% | TWD 25.80 | TWD 25.80 | TWD 25.00 | 75.35K |
| 2026-06-25 | TWD 26.00 | +0.78% | TWD 25.70 | TWD 26.15 | TWD 25.60 | 33.00K |
| 2026-06-24 | TWD 25.80 | -0.77% | TWD 25.80 | TWD 26.00 | TWD 25.80 | 61.69K |
| 2026-06-23 | TWD 26.00 | -0.76% | TWD 26.20 | TWD 26.20 | TWD 25.90 | 68.00K |
| 2026-06-22 | TWD 26.20 | -1.69% | TWD 26.70 | TWD 26.70 | TWD 26.05 | 102.00K |
| 2026-06-18 | TWD 26.65 | +1.52% | TWD 26.70 | TWD 26.70 | TWD 26.25 | 91.52K |
| 2026-06-17 | TWD 26.25 | -5.23% | TWD 27.65 | TWD 27.65 | TWD 26.25 | 158.05K |
| 2026-06-16 | TWD 27.70 | -3.32% | TWD 28.65 | TWD 28.65 | TWD 26.80 | 247.00K |
| 2026-06-15 | TWD 28.65 | +6.51% | TWD 26.05 | TWD 28.65 | TWD 25.15 | 374.10K |
| 2026-06-12 | TWD 26.90 | -3.58% | TWD 27.90 | TWD 28.00 | TWD 26.20 | 492.00K |
| 2026-06-11 | TWD 27.90 | +9.84% | TWD 27.90 | TWD 27.90 | TWD 27.90 | 279.35K |
| 2026-06-10 | TWD 25.40 | +9.96% | TWD 24.00 | TWD 25.40 | TWD 24.00 | 142.12K |
| 2026-06-09 | TWD 23.10 | -0.43% | TWD 23.15 | TWD 24.00 | TWD 23.10 | 81.00K |
| 2026-06-08 | TWD 23.20 | -3.93% | TWD 23.35 | TWD 23.85 | TWD 22.30 | 167.00K |
| 2026-06-05 | TWD 24.15 | -1.02% | TWD 24.30 | TWD 24.45 | TWD 23.90 | 76.47K |
| 2026-06-04 | TWD 24.40 | -1.61% | TWD 24.70 | TWD 25.50 | TWD 24.30 | 80.00K |
| 2026-06-03 | TWD 24.80 | +1.64% | TWD 24.40 | TWD 24.95 | TWD 24.20 | 90.03K |
| 2026-06-02 | TWD 24.40 | +2.09% | TWD 24.00 | TWD 24.40 | TWD 23.90 | 74.01K |
| 2026-06-01 | TWD 23.90 | +0.42% | TWD 23.80 | TWD 24.00 | TWD 23.30 | 223.20K |
| 2026-05-29 | TWD 23.80 | +0.85% | TWD 23.60 | TWD 24.30 | TWD 23.60 | 164.80K |
| 2026-05-28 | TWD 23.60 | -4.26% | TWD 24.70 | TWD 24.80 | TWD 23.60 | 432.64K |
| 2026-05-27 | TWD 24.65 | -1.99% | TWD 25.05 | TWD 25.60 | TWD 24.60 | 103.10K |