Jean Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	36.776	38.243	36.189	36.531	36.531	8,971,472
2024-08-01	35.993	38.047	35.162	37.558	37.558	12,480,238
2024-07-31	35.455	36.433	33.939	35.553	35.553	14,736,744
2024-07-30	37.118	37.362	34.722	35.357	35.357	28,364,548
2024-07-29	34.428	36.433	34.282	36.433	36.433	18,414,428
2024-07-26	32.081	33.157	31.787	33.157	33.157	2,677,210
2024-07-23	32.228	33.206	32.179	32.668	32.668	2,654,351
2024-07-22	32.032	32.032	31.054	31.787	31.787	3,768,865
2024-07-19	33.401	33.548	31.934	32.081	32.081	4,261,423
2024-07-18	33.255	34.233	32.961	33.401	33.401	4,476,820
2024-07-17	34.135	35.211	33.303	33.695	33.695	10,626,786
2024-07-16	32.863	34.037	32.765	33.744	33.744	4,944,551
2024-07-15	31.787	33.010	31.543	32.668	32.668	2,540,413
2024-07-12	33.059	33.059	31.592	31.690	31.690	2,840,215
2024-07-11	33.255	34.135	32.668	33.108	33.108	6,342,689
2024-07-10	31.103	33.303	30.907	33.255	33.255	8,752,421
2024-07-09	30.712	31.396	30.418	31.103	31.103	2,787,548
2024-07-08	30.663	30.956	30.125	30.614	30.614	1,662,901
2024-07-05	30.712	30.809	30.271	30.809	30.809	1,250,619
2024-07-04	30.663	30.712	30.271	30.614	30.614	1,224,850
2024-07-03	30.907	30.956	30.565	30.565	30.565	966,791
2024-07-02	31.347	31.592	30.760	30.809	30.809	1,783,608
2024-07-01	29.880	31.690	29.685	31.445	31.445	3,440,002
2024-06-28	29.978	30.174	29.831	29.880	29.880	1,216,085
2024-06-27	30.516	30.516	29.929	29.978	29.978	1,193,355
2024-06-26	30.271	30.663	30.271	30.516	30.516	1,239,134
2024-06-25	30.125	30.271	29.636	30.271	30.271	1,430,456
2024-06-24	29.733	30.076	29.685	29.929	29.929	1,057,270
2024-06-21	30.467	30.467	29.636	29.685	29.685	3,359,250
2024-06-20	30.712	30.712	30.027	30.467	30.467	1,585,357
2024-06-19	30.418	30.516	29.880	30.516	30.516	2,287,261
2024-06-18	30.516	31.005	30.320	30.320	30.320	1,289,789
2024-06-17	31.592	31.641	30.369	30.369	30.369	3,817,743
2024-06-14	31.298	32.619	31.298	31.592	31.592	4,176,740
2024-06-13	30.614	31.103	30.174	31.103	31.103	2,094,355
2024-06-12	31.347	31.347	29.782	30.516	30.516	5,281,076
2024-06-11	32.961	32.961	31.298	31.347	31.347	5,286,638
2024-06-07	32.032	33.548	31.983	33.108	33.108	5,264,902
2024-06-06	32.765	32.765	31.787	32.472	32.472	2,910,247
2024-06-05	33.548	34.135	32.472	32.717	32.717	4,936,034
2024-06-04	33.157	34.233	32.961	33.499	33.499	5,590,926
2024-06-03	32.717	33.450	31.690	33.303	33.303	5,216,352
2024-05-31	32.374	33.450	32.081	32.276	32.276	4,496,360
2024-05-30	32.765	33.450	31.885	32.081	32.081	3,945,160
2024-05-29	32.668	33.157	31.690	33.108	33.108	4,085,894
2024-05-28	32.032	33.108	31.836	32.668	32.668	4,802,382
2024-05-27	31.103	32.081	31.005	31.739	31.739	3,450,347
2024-05-24	30.271	31.152	30.125	31.103	31.103	2,715,328
2024-05-23	31.543	31.543	30.027	30.467	30.467	5,012,078
2024-05-22	31.298	31.934	30.809	31.836	31.836	5,222,701
2024-05-21	33.108	33.548	30.614	31.201	31.201	13,041,193
2024-05-20	32.374	34.135	31.885	33.450	33.450	24,213,376
2024-05-17	29.293	31.836	29.293	31.836	31.836	8,635,493
2024-05-16	28.560	29.880	28.560	28.951	28.951	5,080,479
2024-05-15	27.777	28.951	27.728	28.560	28.560	2,878,776
2024-05-14	28.022	28.560	27.435	27.777	27.777	2,616,222
2024-05-13	27.239	28.511	27.142	28.022	28.022	2,857,718
2024-05-10	27.582	27.728	27.093	27.288	27.288	2,957,721
2024-05-09	28.071	28.755	27.484	27.582	27.582	4,394,652
2024-05-08	29.342	29.636	27.973	28.169	28.169	4,809,681

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.2123 TWD
2021-11-08	0.1020 TWD
2020-11-12	0.8906 TWD
2019-07-22	0.5456 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.