Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.750	25.900	25.500	25.850	25.850	439,795
2025-10-23	25.750	25.900	25.550	25.750	25.750	534,588
2025-10-22	25.250	25.900	25.250	25.750	25.750	761,181
2025-10-21	25.250	25.500	25.250	25.250	25.250	399,576
2025-10-20	25.500	25.650	25.000	25.250	25.250	449,314
2025-10-17	24.950	25.600	24.950	25.500	25.500	617,218
2025-10-16	25.300	25.450	24.800	24.950	24.950	830,336
2025-10-15	25.450	25.750	25.300	25.300	25.300	440,733
2025-10-14	25.050	25.950	25.050	25.450	25.450	783,618
2025-10-13	24.500	25.200	24.400	25.050	25.050	795,035
2025-10-09	25.300	25.500	25.000	25.300	25.300	619,054
2025-10-08	25.250	25.400	25.150	25.300	25.300	223,637
2025-10-07	25.050	25.500	25.000	25.250	25.250	567,921
2025-10-03	25.800	25.800	24.850	25.000	25.000	864,289
2025-10-02	25.400	25.900	25.400	25.800	25.800	323,609
2025-10-01	25.750	25.750	25.250	25.600	25.600	600,771
2025-09-30	25.250	25.750	25.150	25.700	25.700	273,466
2025-09-29	25.250	25.250	25.250	25.250	25.250	0
2025-09-26	25.650	26.100	25.000	25.250	25.250	795,155
2025-09-25	25.700	25.900	25.400	25.650	25.650	295,021
2025-09-24	25.400	25.700	25.400	25.700	25.700	394,720
2025-09-23	25.150	25.400	25.050	25.200	25.200	444,233
2025-09-22	25.200	25.350	25.000	25.150	25.150	1,011,066
2025-09-19	26.400	26.400	25.250	25.350	25.350	1,450,999
2025-09-18	26.500	26.550	26.100	26.400	26.400	553,230
2025-09-17	26.950	26.950	26.300	26.400	26.400	558,571
2025-09-16	26.250	27.000	26.250	26.800	26.800	597,786
2025-09-15	26.550	26.650	26.150	26.200	26.200	394,603
2025-09-12	26.000	26.550	26.000	26.550	26.550	559,433
2025-09-11	26.550	26.550	25.850	25.950	25.950	1,242,571
2025-09-10	26.800	27.600	26.500	26.500	26.500	888,896
2025-09-09	26.400	27.150	26.350	27.050	27.050	1,183,357
2025-09-08	27.367	27.465	26.136	26.383	26.303	2,477,087
2025-09-05	29.533	29.533	27.367	27.367	27.284	5,446,137
2025-09-04	27.859	29.976	27.859	29.533	29.444	5,851,777
2025-09-03	28.499	28.548	27.465	27.810	27.726	1,868,153
2025-09-02	28.300	29.150	28.300	28.950	28.950	2,041,006
2025-09-01	28.150	28.650	27.900	28.250	28.250	866,157
2025-08-29	28.250	28.500	28.050	28.050	28.050	1,184,901
2025-08-28	28.000	28.300	28.000	28.050	28.050	929,201
2025-08-27	27.700	27.950	27.500	27.950	27.950	644,423
2025-08-26	28.200	28.200	27.600	27.700	27.700	1,012,858
2025-08-25	27.750	28.300	27.550	28.000	28.000	1,650,315
2025-08-22	27.500	27.800	27.400	27.550	27.550	824,296
2025-08-21	27.400	27.550	27.050	27.350	27.350	1,053,945
2025-08-20	27.600	27.750	27.300	27.350	27.350	1,056,298
2025-08-19	27.100	27.600	26.900	27.600	27.600	1,078,597
2025-08-18	27.200	27.450	27.000	27.100	27.100	893,104
2025-08-15	27.050	27.700	27.000	27.100	27.100	1,624,946
2025-08-14	27.050	27.350	26.900	27.050	27.050	1,424,858
2025-08-13	26.450	27.200	26.450	27.050	27.050	898,326
2025-08-12	26.200	26.450	26.000	26.350	26.350	484,422
2025-08-11	26.500	26.950	26.100	26.150	26.150	794,205
2025-08-08	27.300	27.450	26.600	26.600	26.600	1,333,289
2025-08-07	27.300	27.500	27.000	27.300	27.300	954,970
2025-08-06	27.000	27.450	27.000	27.300	27.300	1,490,814
2025-08-05	27.500	27.600	26.750	27.100	27.100	1,726,404
2025-08-04	26.650	27.650	26.550	27.450	27.450	2,078,171
2025-08-01	26.350	26.950	26.200	26.650	26.650	1,328,898
2025-07-31	26.500	26.850	26.400	26.400	26.400	1,350,993

← NewerPage 5 of 21 · 1,221 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.