Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.600	22.600	22.000	22.150	22.150	1,581,710
2026-01-20	23.000	23.000	22.500	22.600	22.600	2,340,622
2026-01-19	23.850	23.850	22.950	23.000	23.000	3,025,441
2026-01-16	24.700	24.700	23.550	23.750	23.750	2,291,973
2026-01-15	24.950	25.600	24.500	24.700	24.700	1,871,432
2026-01-14	24.700	24.900	24.300	24.700	24.700	1,604,076
2026-01-13	25.000	25.000	23.400	24.350	24.350	4,172,220
2026-01-12	23.400	23.400	22.950	23.150	23.150	737,078
2026-01-09	23.450	23.500	23.050	23.400	23.400	773,206
2026-01-08	23.300	23.450	23.200	23.450	23.450	544,475
2026-01-07	24.000	24.000	23.150	23.350	23.350	1,284,911
2026-01-06	24.000	24.300	23.750	24.000	24.000	1,619,090
2026-01-05	24.472	24.570	24.129	24.276	24.276	944,613
2026-01-02	24.472	24.667	24.374	24.570	24.570	523,701
2025-12-31	25.157	25.157	23.786	24.472	24.472	1,296,240
2025-12-30	26.200	26.200	25.500	25.650	25.650	1,021,578
2025-12-29	26.600	26.750	26.250	26.400	26.400	642,366
2025-12-26	26.450	26.700	26.300	26.500	26.500	340,451
2025-12-24	26.150	27.000	26.150	26.450	26.450	1,031,154
2025-12-23	26.050	26.150	25.700	26.150	26.150	512,617
2025-12-22	25.850	26.050	25.600	25.850	25.850	455,154
2025-12-19	25.500	26.050	25.500	25.850	25.850	238,126
2025-12-18	25.500	25.750	25.400	25.700	25.700	249,373
2025-12-17	25.700	26.100	25.400	25.650	25.650	719,001
2025-12-16	25.850	25.850	25.350	25.700	25.700	324,093
2025-12-15	26.050	26.150	25.450	26.000	26.000	563,591
2025-12-12	25.300	26.200	25.250	26.050	26.050	1,521,342
2025-12-11	24.800	25.000	24.650	24.950	24.950	244,074
2025-12-10	24.800	24.900	24.500	24.800	24.800	356,945
2025-12-09	25.450	25.450	24.950	25.100	25.100	291,972
2025-12-08	25.400	25.800	25.250	25.450	25.450	438,085
2025-12-05	25.550	25.550	25.050	25.400	25.400	322,770
2025-12-04	25.300	25.650	25.300	25.450	25.450	397,849
2025-12-03	24.900	25.350	24.800	25.350	25.350	423,082
2025-12-02	24.850	24.900	24.550	24.900	24.900	158,838
2025-12-01	24.950	25.200	24.550	24.600	24.600	243,199
2025-11-28	24.650	25.150	24.450	25.000	25.000	390,788
2025-11-27	24.500	24.700	24.450	24.650	24.650	251,423
2025-11-26	24.200	24.700	24.200	24.500	24.500	636,506
2025-11-25	23.650	24.000	23.550	23.950	23.950	304,727
2025-11-24	23.000	23.650	23.000	23.500	23.500	320,963
2025-11-21	23.150	23.350	22.850	22.950	22.950	345,032
2025-11-20	23.250	23.350	23.150	23.200	23.200	249,330
2025-11-19	23.150	23.150	22.850	23.000	23.000	292,705
2025-11-18	23.500	23.550	22.700	23.000	23.000	698,831
2025-11-17	23.200	23.650	22.900	23.550	23.550	512,017
2025-11-14	23.200	23.300	22.950	23.200	23.200	560,141
2025-11-13	23.500	23.600	23.200	23.200	23.200	520,893
2025-11-12	24.000	24.100	23.350	23.500	23.500	744,757
2025-11-11	24.100	24.300	23.800	23.950	23.950	262,523
2025-11-10	24.500	24.650	23.350	24.000	24.000	1,359,045
2025-11-07	24.950	24.950	24.700	24.850	24.850	168,038
2025-11-06	24.650	25.000	24.650	24.950	24.950	238,691
2025-11-05	24.700	24.700	24.350	24.500	24.500	347,200
2025-11-04	25.150	25.150	24.550	24.650	24.650	725,874
2025-11-03	25.500	25.650	25.050	25.150	25.150	666,717
2025-10-31	25.700	25.950	25.450	25.500	25.500	475,432
2025-10-30	26.150	26.400	25.650	25.800	25.800	727,141
2025-10-29	25.950	26.350	25.900	26.150	26.150	613,345
2025-10-28	25.850	26.050	25.600	26.000	26.000	390,698

← NewerPage 4 of 5 · 244 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.