Jhu Jian Catering Co Ltd 7723
TPEX · Taiwan · Consumer Services
TWD 18.250.00 (0.00%)
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 18.25 | 0.00% | TWD 18.20 | TWD 18.40 | TWD 18.15 | 43.60K |
| 2026-10-01 | TWD 18.25 | -0.82% | TWD 18.40 | TWD 18.40 | TWD 18.25 | 4.00K |
| 2026-09-30 | TWD 18.40 | +0.55% | TWD 18.35 | TWD 18.40 | TWD 18.20 | 43.30K |
| 2026-09-29 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.45 | TWD 18.20 | 35.00K |
| 2026-09-24 | TWD 18.30 | -0.27% | TWD 18.35 | TWD 18.35 | TWD 18.20 | 24.11K |
| 2026-09-23 | TWD 18.35 | 0.00% | TWD 18.35 | TWD 18.45 | TWD 18.25 | 60.00K |
| 2026-09-22 | TWD 18.35 | -1.08% | TWD 18.45 | TWD 18.45 | TWD 18.30 | 73.00K |
| 2026-09-21 | TWD 18.55 | -1.33% | TWD 18.60 | TWD 18.60 | TWD 18.35 | 107.00K |
| 2026-09-18 | TWD 18.80 | +0.27% | TWD 18.75 | TWD 18.80 | TWD 18.70 | 14.17K |
| 2026-09-17 | TWD 18.75 | 0.00% | TWD 18.80 | TWD 19.05 | TWD 18.65 | 22.00K |
| 2026-09-16 | TWD 18.75 | 0.00% | TWD 18.80 | TWD 18.80 | TWD 18.50 | 35.01K |
| 2026-09-15 | TWD 18.75 | -1.57% | TWD 18.90 | TWD 19.00 | TWD 18.65 | 24.70K |
| 2026-09-14 | TWD 19.05 | -1.80% | TWD 19.15 | TWD 19.15 | TWD 18.85 | 24.00K |
| 2026-09-11 | TWD 19.40 | -2.02% | TWD 19.75 | TWD 20.00 | TWD 19.25 | 42.00K |
| 2026-09-10 | TWD 19.80 | +4.21% | TWD 19.15 | TWD 20.65 | TWD 19.15 | 348.00K |
| 2026-09-09 | TWD 19.00 | +2.15% | TWD 18.60 | TWD 19.10 | TWD 18.50 | 71.50K |
| 2026-09-08 | TWD 18.60 | -0.53% | TWD 18.55 | TWD 18.70 | TWD 18.50 | 30.00K |
| 2026-09-07 | TWD 18.70 | -1.32% | TWD 18.65 | TWD 18.75 | TWD 18.40 | 37.22K |
| 2026-09-04 | TWD 18.95 | +0.80% | TWD 19.30 | TWD 19.30 | TWD 18.55 | 32.08K |
| 2026-09-03 | TWD 18.80 | -0.27% | TWD 18.90 | TWD 19.00 | TWD 18.80 | 15.00K |
| 2026-09-02 | TWD 18.85 | -1.31% | TWD 18.95 | TWD 19.05 | TWD 18.70 | 74.00K |
| 2026-09-01 | TWD 19.10 | -0.52% | TWD 19.05 | TWD 19.15 | TWD 18.95 | 21.04K |
| 2026-08-31 | TWD 19.20 | +0.26% | TWD 19.60 | TWD 19.60 | TWD 19.20 | 39.04K |
| 2026-08-28 | TWD 19.15 | +0.79% | TWD 19.10 | TWD 19.30 | TWD 19.05 | 25.00K |
| 2026-08-27 | TWD 19.00 | +0.26% | TWD 19.00 | TWD 19.30 | TWD 18.90 | 72.01K |
| 2026-08-26 | TWD 18.95 | -0.79% | TWD 19.10 | TWD 19.10 | TWD 18.70 | 100.00K |
| 2026-08-25 | TWD 19.10 | -1.55% | TWD 19.40 | TWD 19.40 | TWD 19.05 | 35.00K |
| 2026-08-24 | TWD 19.40 | +1.04% | TWD 19.70 | TWD 19.70 | TWD 19.30 | 70.00K |
| 2026-08-21 | TWD 19.20 | +0.79% | TWD 19.05 | TWD 19.40 | TWD 19.00 | 61.00K |
| 2026-08-20 | TWD 19.05 | -0.52% | TWD 19.25 | TWD 19.30 | TWD 18.70 | 63.00K |
| 2026-08-19 | TWD 19.15 | +1.32% | TWD 18.90 | TWD 19.15 | TWD 18.50 | 76.03K |
| 2026-08-18 | TWD 18.90 | -1.31% | TWD 19.45 | TWD 19.45 | TWD 18.80 | 96.30K |
| 2026-08-17 | TWD 19.15 | -4.73% | TWD 19.80 | TWD 19.80 | TWD 19.00 | 128.11K |
| 2026-08-14 | TWD 20.10 | -1.95% | TWD 20.50 | TWD 20.50 | TWD 19.85 | 152.03K |
| 2026-08-13 | TWD 20.50 | -0.24% | TWD 20.70 | TWD 22.10 | TWD 20.45 | 417.00K |
| 2026-08-12 | TWD 20.55 | -0.24% | TWD 20.60 | TWD 21.20 | TWD 20.45 | 138.00K |
| 2026-08-11 | TWD 20.60 | -6.15% | TWD 21.30 | TWD 21.85 | TWD 20.60 | 205.45K |
| 2026-08-10 | TWD 21.95 | +7.86% | TWD 21.50 | TWD 22.35 | TWD 20.85 | 620.20K |
| 2026-08-07 | TWD 20.35 | +10.00% | TWD 18.50 | TWD 20.35 | TWD 18.50 | 207.00K |
| 2026-08-06 | TWD 18.50 | +0.27% | TWD 18.25 | TWD 18.70 | TWD 18.20 | 33.04K |
| 2026-08-05 | TWD 18.45 | -0.81% | TWD 18.60 | TWD 18.70 | TWD 18.45 | 47.00K |
| 2026-08-04 | TWD 18.60 | +0.81% | TWD 18.45 | TWD 18.60 | TWD 18.35 | 38.10K |
| 2026-08-03 | TWD 18.45 | -1.60% | TWD 18.75 | TWD 18.75 | TWD 18.30 | 86.01K |
| 2026-07-31 | TWD 18.75 | +1.08% | TWD 18.55 | TWD 19.20 | TWD 18.45 | 76.00K |
| 2026-07-30 | TWD 18.55 | -3.13% | TWD 18.90 | TWD 19.10 | TWD 18.30 | 115.03K |
| 2026-07-29 | TWD 19.15 | -3.77% | TWD 19.60 | TWD 19.60 | TWD 18.90 | 114.10K |
| 2026-07-28 | TWD 19.90 | -1.73% | TWD 20.00 | TWD 20.05 | TWD 19.80 | 40.00K |
| 2026-07-27 | TWD 20.25 | 0.00% | TWD 20.40 | TWD 20.40 | TWD 20.00 | 47.00K |
| 2026-07-24 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.25 | TWD 20.05 | 29.00K |
| 2026-07-23 | TWD 20.25 | -1.70% | TWD 20.60 | TWD 20.75 | TWD 20.00 | 75.00K |
| 2026-07-22 | TWD 20.60 | +0.24% | TWD 20.65 | TWD 21.10 | TWD 20.50 | 58.00K |
| 2026-07-21 | TWD 20.55 | +0.24% | TWD 20.50 | TWD 20.70 | TWD 20.50 | 24.00K |
| 2026-07-20 | TWD 20.50 | +0.24% | TWD 20.40 | TWD 20.90 | TWD 20.15 | 38.00K |
| 2026-07-17 | TWD 20.45 | -2.39% | TWD 20.50 | TWD 20.95 | TWD 20.45 | 49.00K |
| 2026-07-16 | TWD 20.95 | -0.48% | TWD 20.75 | TWD 21.10 | TWD 20.55 | 39.12K |
| 2026-07-15 | TWD 21.05 | +0.24% | TWD 20.50 | TWD 21.20 | TWD 20.50 | 57.12K |
| 2026-07-14 | TWD 21.00 | -5.62% | TWD 22.05 | TWD 22.15 | TWD 20.40 | 125.02K |
| 2026-07-13 | TWD 22.25 | -1.98% | TWD 22.70 | TWD 22.80 | TWD 22.20 | 80.00K |
| 2026-07-10 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 0 |
| 2026-07-09 | TWD 22.70 | -1.09% | TWD 23.25 | TWD 23.25 | TWD 22.70 | 7.00K |
| 2026-07-08 | TWD 22.95 | +1.10% | TWD 22.75 | TWD 22.95 | TWD 22.70 | 11.00K |
| 2026-07-07 | TWD 22.70 | -2.37% | TWD 23.25 | TWD 23.40 | TWD 22.70 | 28.00K |
| 2026-07-06 | TWD 23.25 | +0.65% | TWD 23.10 | TWD 23.65 | TWD 23.00 | 62.05K |
| 2026-07-03 | TWD 23.10 | +1.99% | TWD 22.80 | TWD 23.35 | TWD 22.80 | 69.10K |
| 2026-07-02 | TWD 22.65 | +1.12% | TWD 22.65 | TWD 22.70 | TWD 22.45 | 12.50K |
| 2026-07-01 | TWD 22.40 | -1.75% | TWD 22.80 | TWD 22.80 | TWD 22.35 | 28.04K |
| 2026-06-30 | TWD 22.80 | +0.44% | TWD 22.70 | TWD 22.85 | TWD 22.65 | 16.92K |
| 2026-06-29 | TWD 22.70 | +0.67% | TWD 22.75 | TWD 22.80 | TWD 22.65 | 19.18K |
| 2026-06-26 | TWD 22.55 | -2.38% | TWD 23.00 | TWD 23.05 | TWD 22.55 | 80.08K |
| 2026-06-25 | TWD 23.10 | +0.65% | TWD 22.80 | TWD 23.25 | TWD 22.80 | 79.03K |
| 2026-06-24 | TWD 22.95 | -0.65% | TWD 22.85 | TWD 23.15 | TWD 22.85 | 29.00K |
| 2026-06-23 | TWD 23.10 | -1.07% | TWD 23.35 | TWD 23.35 | TWD 22.95 | 137.05K |
| 2026-06-22 | TWD 23.35 | -1.89% | TWD 23.80 | TWD 23.95 | TWD 23.25 | 155.70K |
| 2026-06-18 | TWD 23.80 | -2.86% | TWD 24.50 | TWD 24.50 | TWD 23.70 | 207.01K |
| 2026-06-17 | TWD 24.50 | +3.81% | TWD 25.90 | TWD 25.90 | TWD 24.15 | 294.02K |
| 2026-06-16 | TWD 23.60 | +0.64% | TWD 23.05 | TWD 23.75 | TWD 23.05 | 176.05K |
| 2026-06-15 | TWD 23.45 | +2.40% | TWD 23.00 | TWD 23.45 | TWD 22.80 | 225.00K |
| 2026-06-12 | TWD 22.90 | +1.33% | TWD 22.75 | TWD 23.50 | TWD 22.75 | 131.00K |
| 2026-06-11 | TWD 22.60 | -0.88% | TWD 22.70 | TWD 22.80 | TWD 22.60 | 68.00K |
| 2026-06-10 | TWD 22.80 | -0.87% | TWD 23.00 | TWD 23.30 | TWD 22.80 | 81.02K |
| 2026-06-09 | TWD 23.00 | +0.88% | TWD 22.90 | TWD 23.10 | TWD 22.90 | 134.01K |
| 2026-06-08 | TWD 22.80 | -0.65% | TWD 22.45 | TWD 22.90 | TWD 22.20 | 84.06K |
| 2026-06-05 | TWD 22.95 | -1.71% | TWD 23.85 | TWD 24.10 | TWD 22.85 | 243.03K |
| 2026-06-04 | TWD 23.35 | +1.08% | TWD 23.00 | TWD 23.75 | TWD 22.90 | 209.00K |
| 2026-06-03 | TWD 23.10 | +0.87% | TWD 23.10 | TWD 23.15 | TWD 22.60 | 182.15K |
| 2026-06-02 | TWD 22.90 | +1.10% | TWD 22.65 | TWD 23.30 | TWD 22.50 | 139.50K |
| 2026-06-01 | TWD 22.65 | -0.66% | TWD 23.05 | TWD 23.05 | TWD 22.30 | 185.01K |
| 2026-05-29 | TWD 22.80 | +0.44% | TWD 22.55 | TWD 23.45 | TWD 22.50 | 181.00K |
| 2026-05-28 | TWD 22.70 | -2.16% | TWD 23.20 | TWD 23.45 | TWD 22.60 | 111.00K |
| 2026-05-27 | TWD 23.20 | -2.11% | TWD 23.65 | TWD 23.70 | TWD 23.15 | 125.05K |