Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.350	18.550	18.250	18.450	18.450	1,442,354
2026-04-28	18.300	18.500	18.150	18.250	18.250	2,178,386
2026-04-27	18.650	18.650	17.900	18.300	18.300	5,199,807
2026-04-24	19.100	19.100	18.600	18.800	18.800	2,249,581
2026-04-23	18.850	19.150	18.550	19.100	19.100	4,002,691
2026-04-22	19.000	19.150	18.600	18.600	18.600	2,490,690
2026-04-21	18.700	19.050	18.600	19.000	19.000	2,214,035
2026-04-20	19.250	19.400	18.550	18.550	18.550	6,969,948
2026-04-17	19.950	20.100	19.450	19.450	19.450	4,933,415
2026-04-16	19.900	20.000	19.800	19.900	19.900	3,094,840
2026-04-15	20.050	20.150	19.900	19.900	19.900	3,415,189
2026-04-14	20.300	20.350	20.000	20.050	20.050	3,094,330
2026-04-13	20.350	20.500	20.150	20.250	20.250	2,024,265
2026-04-10	20.300	20.450	20.200	20.250	20.250	1,537,073
2026-04-09	20.650	20.650	20.200	20.300	20.300	1,704,857
2026-04-08	20.300	20.700	20.300	20.600	20.600	1,809,302
2026-04-07	20.600	20.600	20.200	20.300	20.300	1,238,149
2026-04-02	20.950	21.000	20.400	20.500	20.500	1,142,553
2026-04-01	20.500	20.950	20.450	20.850	20.850	1,497,781
2026-03-31	20.400	20.500	20.100	20.250	20.250	1,873,500
2026-03-30	20.400	20.750	20.400	20.450	20.450	1,585,042
2026-03-27	20.150	20.650	20.150	20.550	20.550	1,125,006
2026-03-26	20.750	20.850	20.350	20.400	20.400	1,705,497
2026-03-25	20.850	21.000	20.500	20.650	20.650	1,313,498
2026-03-24	20.750	20.750	20.350	20.450	20.450	1,182,050
2026-03-23	20.450	20.750	20.000	20.350	20.350	2,061,562
2026-03-20	21.450	21.950	20.350	20.700	20.700	3,737,618
2026-03-19	21.200	21.250	20.350	20.450	20.450	4,354,213
2026-03-18	21.700	22.050	21.000	21.250	21.250	3,792,513
2026-03-17	20.850	21.700	20.700	21.550	21.550	3,675,142
2026-03-16	20.250	20.800	19.900	20.650	20.650	4,061,739
2026-03-13	20.300	20.750	19.650	19.700	19.700	5,138,392
2026-03-12	19.750	20.200	19.400	19.950	19.950	2,107,566
2026-03-11	18.500	19.700	18.400	19.700	19.700	2,962,330
2026-03-10	19.000	19.000	18.050	18.050	18.050	2,346,609
2026-03-09	18.500	18.750	18.200	18.600	18.600	1,889,253
2026-03-06	19.250	20.100	19.050	19.350	19.350	2,713,452
2026-03-05	19.400	19.400	19.050	19.300	19.300	1,206,614
2026-03-04	19.050	19.050	18.450	18.900	18.900	2,645,703
2026-03-03	19.400	19.450	18.850	19.250	19.250	3,132,537
2026-03-02	19.600	19.750	19.400	19.450	19.450	1,887,072
2026-02-26	19.650	20.700	19.650	19.950	19.950	3,135,070
2026-02-25	20.100	20.200	19.200	19.500	19.500	4,754,063
2026-02-24	20.400	20.550	19.900	19.950	19.950	2,334,511
2026-02-23	20.600	20.650	20.300	20.400	20.400	1,132,925
2026-02-11	20.450	20.700	20.200	20.700	20.700	1,595,715
2026-02-10	20.700	20.700	20.100	20.700	20.700	2,756,304
2026-02-09	21.100	21.300	20.850	21.000	21.000	947,958
2026-02-06	21.400	21.450	20.850	21.000	21.000	971,799
2026-02-05	21.500	22.100	21.500	21.600	21.600	1,197,925
2026-02-04	21.100	21.600	21.000	21.500	21.500	1,298,728
2026-02-03	21.150	21.150	20.700	21.000	21.000	2,067,892
2026-02-02	21.350	21.450	20.900	20.950	20.950	1,873,000
2026-01-30	20.850	22.500	20.850	21.250	21.250	4,839,711
2026-01-29	21.900	21.900	21.250	21.400	21.400	1,612,049
2026-01-28	22.250	22.450	22.000	22.000	22.000	991,262
2026-01-27	22.650	22.650	22.050	22.200	22.200	1,220,941
2026-01-26	22.400	22.850	22.350	22.650	22.650	900,689
2026-01-23	23.050	23.050	22.500	22.550	22.550	1,090,682
2026-01-22	22.250	23.050	22.050	22.950	22.950	1,744,600

← NewerPage 3 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.