Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	19.072	19.121	18.877	18.877	18.877	646,642
2023-11-03	19.170	19.170	18.926	19.024	19.024	687,516
2023-11-02	18.828	19.072	18.828	18.975	18.975	446,422
2023-11-01	18.828	18.975	18.681	18.779	18.779	775,567
2023-10-31	19.219	19.366	18.779	18.779	18.779	1,311,853
2023-10-30	19.024	19.415	18.975	19.268	19.268	847,970
2023-10-27	18.926	19.219	18.877	19.024	19.024	969,110
2023-10-26	18.828	19.024	18.730	18.926	18.926	631,507
2023-10-25	19.268	19.366	18.877	18.926	18.926	2,134,679
2023-10-24	19.317	19.366	19.072	19.219	19.219	521,051
2023-10-23	19.024	19.562	19.024	19.170	19.170	458,031
2023-10-20	19.317	19.366	18.877	19.170	19.170	1,282,238
2023-10-19	19.317	19.464	19.219	19.317	19.317	633,883
2023-10-18	19.513	19.562	19.219	19.366	19.366	945,311
2023-10-17	19.953	19.953	19.317	19.366	19.366	1,870,959
2023-10-16	19.953	20.197	19.708	19.855	19.855	1,074,266
2023-10-13	19.953	20.393	19.806	20.002	20.002	1,841,494
2023-10-12	19.317	19.953	19.219	19.953	19.953	2,241,719
2023-10-11	19.562	19.562	18.975	19.317	19.317	4,851,165
2023-10-06	21.224	22.056	19.659	19.659	19.659	18,897,109
2023-10-05	19.904	21.811	19.904	21.811	21.811	8,425,689
2023-10-04	19.366	19.953	19.317	19.855	19.855	3,740,328
2023-10-03	19.513	19.953	19.268	19.415	19.415	5,288,998
2023-10-02	19.024	19.562	18.877	19.317	19.317	3,201,533
2023-09-28	18.975	19.121	18.779	18.828	18.828	2,324,347
2023-09-27	18.290	18.975	18.241	18.926	18.926	4,251,763
2023-09-26	18.192	18.290	17.997	18.290	18.290	652,281
2023-09-25	17.899	18.192	17.899	18.143	18.143	459,289
2023-09-22	18.094	18.094	17.850	17.997	17.997	603,719
2023-09-21	17.948	18.143	17.801	18.143	18.143	590,448
2023-09-20	18.143	18.192	17.801	17.948	17.948	807,162
2023-09-19	17.997	18.241	17.997	18.094	18.094	402,027
2023-09-18	18.143	18.192	17.948	18.094	18.094	721,226
2023-09-15	18.192	18.241	17.997	18.192	18.192	757,892
2023-09-14	18.143	18.535	17.997	18.143	18.143	2,389,226
2023-09-13	17.899	18.290	17.850	18.143	18.143	888,400
2023-09-12	17.752	17.948	17.654	17.850	17.850	227,208
2023-09-11	17.801	17.801	17.654	17.752	17.752	579,129
2023-09-08	17.899	17.899	17.703	17.752	17.752	598,432
2023-09-07	18.143	18.143	17.899	17.948	17.948	335,910
2023-09-06	18.094	18.094	17.899	17.948	17.948	364,822
2023-09-05	17.948	18.094	17.850	17.997	17.997	635,958
2023-09-04	17.899	17.997	17.361	17.948	17.948	1,940,882
2023-09-01	18.241	18.486	17.997	18.045	18.045	1,579,112
2023-08-31	18.241	18.486	18.143	18.388	18.388	549,228
2023-08-30	18.241	18.241	18.045	18.143	18.143	408,111
2023-08-29	17.850	18.094	17.850	18.094	18.094	302,162
2023-08-28	18.437	18.535	17.801	17.850	17.850	919,827
2023-08-25	18.314	18.362	18.072	18.217	18.217	725,178
2023-08-24	17.927	18.362	17.879	18.314	18.314	1,145,844
2023-08-23	17.927	18.121	17.734	17.831	17.831	1,090,844
2023-08-22	18.652	18.652	17.879	17.927	17.927	1,776,584
2023-08-21	18.459	18.797	18.411	18.652	18.652	1,743,496
2023-08-18	18.556	18.942	18.266	18.362	18.362	3,304,505
2023-08-17	18.556	18.749	18.266	18.556	18.556	1,885,798
2023-08-16	17.831	18.604	17.589	18.556	18.556	4,081,285
2023-08-15	17.541	17.927	17.492	17.734	17.734	1,607,067
2023-08-14	17.879	17.879	17.106	17.492	17.492	1,780,220
2023-08-11	17.492	17.879	17.492	17.782	17.782	1,124,831
2023-08-10	17.782	17.782	17.492	17.492	17.492	1,081,132

← NewerPage 13 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.