Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	25.950	26.700	25.850	26.500	26.500	1,313,833
2025-07-29	25.950	25.950	25.500	25.950	25.950	592,655
2025-07-28	25.750	25.850	25.550	25.800	25.800	214,186
2025-07-25	25.750	25.900	25.650	25.750	25.750	325,447
2025-07-24	25.850	25.950	25.600	25.800	25.800	215,500
2025-07-23	25.150	25.950	25.150	25.900	25.900	605,474
2025-07-22	25.700	25.800	24.900	25.300	25.300	525,111
2025-07-21	25.800	26.000	25.650	25.700	25.700	443,626
2025-07-18	26.000	26.000	25.700	25.800	25.800	313,261
2025-07-17	25.600	26.200	25.450	25.950	25.950	805,291
2025-07-16	25.450	25.700	25.450	25.500	25.500	351,077
2025-07-15	25.250	25.550	25.100	25.550	25.550	296,260
2025-07-14	25.250	25.600	25.200	25.450	25.450	228,001
2025-07-11	25.050	25.550	25.000	25.450	25.450	623,068
2025-07-10	24.800	25.700	24.800	25.300	25.300	401,460
2025-07-09	24.150	25.350	24.000	25.200	25.200	641,864
2025-07-08	24.850	24.850	24.200	24.350	24.350	328,232
2025-07-07	24.650	24.900	24.350	24.700	24.700	245,080
2025-07-04	24.900	25.000	24.400	24.700	24.700	287,164
2025-07-03	24.750	25.100	24.750	24.900	24.900	191,491
2025-07-02	24.800	24.900	24.500	24.650	24.650	154,994
2025-07-01	24.500	25.200	24.150	24.700	24.700	600,060
2025-06-30	24.700	24.900	24.350	24.350	24.350	416,150
2025-06-27	24.900	25.150	24.850	24.850	24.850	333,059
2025-06-26	24.950	25.300	24.850	24.950	24.950	190,180
2025-06-25	25.150	25.450	24.900	24.950	24.950	299,353
2025-06-24	25.100	25.450	24.750	25.300	25.300	277,000
2025-06-23	25.000	25.050	24.450	24.900	24.900	343,675
2025-06-20	25.250	25.650	24.900	25.300	25.300	417,379
2025-06-19	25.300	25.400	25.150	25.250	25.250	252,000
2025-06-18	25.300	25.750	25.300	25.550	25.550	273,890
2025-06-17	25.200	26.000	25.150	25.600	25.600	381,856
2025-06-16	25.000	25.350	24.800	25.200	25.200	340,196
2025-06-13	25.150	25.300	25.000	25.050	25.050	392,437
2025-06-12	25.450	25.600	25.100	25.450	25.450	138,995
2025-06-11	25.400	25.500	24.950	25.400	25.400	253,072
2025-06-10	25.100	25.600	24.950	25.550	25.550	528,250
2025-06-09	26.200	26.200	25.000	25.150	25.150	622,265
2025-06-06	25.500	26.200	25.500	26.100	26.100	736,797
2025-06-05	25.350	25.750	25.300	25.600	25.600	391,935
2025-06-04	24.700	25.350	24.700	25.350	25.350	440,153
2025-06-03	24.950	25.100	24.800	24.800	24.800	214,001
2025-06-02	24.800	25.000	24.600	24.900	24.900	344,002
2025-05-29	24.750	25.000	24.750	24.950	24.950	262,300
2025-05-28	24.850	24.950	24.600	24.750	24.750	451,449
2025-05-27	24.950	25.100	24.750	24.750	24.750	343,313
2025-05-26	24.800	25.300	24.800	25.050	25.050	431,080
2025-05-23	26.050	26.050	24.850	24.900	24.900	1,391,202
2025-05-22	25.800	26.100	25.800	25.900	25.900	299,300
2025-05-21	25.850	26.250	25.850	25.900	25.900	906,911
2025-05-20	26.000	26.000	25.650	25.700	25.700	306,069
2025-05-19	25.700	26.000	25.500	25.700	25.700	549,500
2025-05-16	25.600	25.700	25.500	25.700	25.700	339,227
2025-05-15	25.900	25.900	25.450	25.450	25.450	606,522
2025-05-14	25.750	26.000	25.550	25.950	25.950	843,688
2025-05-13	25.500	25.900	25.400	25.750	25.750	764,699
2025-05-12	25.450	25.650	25.150	25.600	25.600	672,503
2025-05-09	24.950	25.150	24.550	25.150	25.150	447,280
2025-05-08	25.050	25.300	24.600	25.000	25.000	480,687
2025-05-07	25.350	25.600	24.950	25.050	25.050	946,000

← NewerPage 6 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.