Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.300	19.450	19.250	19.350	19.350	558,230
2026-07-23	19.500	19.600	19.250	19.350	19.350	872,376
2026-07-22	19.500	19.550	19.350	19.400	19.400	795,150
2026-07-21	19.250	19.600	19.250	19.350	19.350	929,000
2026-07-20	19.300	19.400	19.050	19.200	19.200	964,100
2026-07-17	19.500	19.500	19.000	19.150	19.150	1,817,581
2026-07-16	19.400	19.650	19.300	19.500	19.500	1,403,601
2026-07-15	19.350	19.400	19.100	19.300	19.300	796,521
2026-07-14	19.350	19.350	19.050	19.100	19.100	1,271,050
2026-07-13	19.400	19.500	19.200	19.250	19.250	878,950
2026-07-10	19.250	19.250	19.250	19.250	19.250	0
2026-07-09	19.450	19.450	19.150	19.250	19.250	942,108
2026-07-08	19.400	19.400	19.200	19.250	19.250	1,031,796
2026-07-07	19.900	19.950	19.350	19.350	19.350	1,020,000
2026-07-06	19.900	20.050	19.700	19.800	19.800	1,291,150
2026-07-03	19.350	19.800	19.300	19.700	19.700	1,897,299
2026-07-02	19.300	19.400	19.250	19.350	19.350	933,994
2026-07-01	19.400	19.400	19.200	19.350	19.350	1,157,190
2026-06-30	19.300	19.350	19.100	19.350	19.350	889,517
2026-06-29	19.000	19.300	19.000	19.250	19.250	948,827
2026-06-26	19.400	19.400	18.950	18.950	18.950	1,751,302
2026-06-25	19.350	19.450	19.250	19.300	19.300	1,116,240
2026-06-24	19.400	19.400	19.150	19.300	19.300	1,085,373
2026-06-23	19.500	19.500	19.250	19.350	19.350	1,600,098
2026-06-22	19.800	19.800	19.350	19.500	19.500	2,581,366
2026-06-18	20.050	20.450	19.750	19.850	19.850	2,891,606
2026-06-17	19.750	20.000	19.650	19.950	19.950	2,087,202
2026-06-16	19.850	19.950	19.650	19.750	19.750	962,152
2026-06-15	20.000	20.000	19.650	19.800	19.800	1,924,526
2026-06-12	19.950	20.200	19.800	19.850	19.850	2,570,277
2026-06-11	20.250	20.250	19.600	19.750	19.750	2,830,391
2026-06-10	19.250	20.300	19.250	20.000	20.000	5,180,254
2026-06-09	19.650	20.000	19.450	19.500	19.500	2,217,095
2026-06-08	19.000	19.600	18.850	19.550	19.550	2,480,503
2026-06-05	19.850	20.050	19.500	19.900	19.900	4,302,879
2026-06-04	19.450	19.700	19.350	19.600	19.600	2,762,424
2026-06-03	18.900	19.500	18.750	19.400	19.400	3,467,287
2026-06-02	19.000	19.000	18.700	18.900	18.900	2,071,915
2026-06-01	18.700	18.950	18.550	18.900	18.900	2,737,081
2026-05-29	18.750	18.750	18.450	18.650	18.650	2,561,791
2026-05-28	18.400	18.800	18.400	18.700	18.700	2,634,909
2026-05-27	18.600	18.600	18.250	18.300	18.300	1,787,855
2026-05-26	18.450	18.600	18.350	18.500	18.500	1,093,951
2026-05-25	18.600	18.600	18.250	18.450	18.450	2,051,976
2026-05-22	18.800	18.800	18.450	18.500	18.500	1,382,184
2026-05-21	18.600	18.700	18.500	18.700	18.700	1,374,931
2026-05-20	18.300	18.500	18.200	18.450	18.450	730,633
2026-05-19	18.500	18.550	18.200	18.250	18.250	1,233,306
2026-05-18	18.250	18.650	18.100	18.550	18.550	1,419,401
2026-05-15	18.350	18.600	18.100	18.250	18.250	1,692,484
2026-05-14	18.350	18.400	18.150	18.200	18.200	1,634,667
2026-05-13	18.850	18.850	18.250	18.300	18.300	2,178,353
2026-05-12	18.900	18.900	18.650	18.750	18.750	1,359,316
2026-05-11	18.800	18.950	18.650	18.800	18.800	1,476,777
2026-05-08	18.650	18.800	18.450	18.650	18.650	1,498,366
2026-05-07	18.500	18.650	18.300	18.650	18.650	1,672,603
2026-05-06	18.500	18.650	18.250	18.500	18.500	1,673,529
2026-05-05	18.400	18.500	18.250	18.500	18.500	1,000,239
2026-05-04	18.300	18.400	18.150	18.300	18.300	1,560,625
2026-04-30	18.500	18.500	18.200	18.250	18.250	1,659,186

← NewerPage 2 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.