Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.350	25.550	24.850	25.300	25.300	619,280
2025-05-05	25.700	26.000	24.900	25.350	25.350	1,880,124
2025-05-02	23.500	25.200	23.500	25.000	25.000	1,287,269
2025-04-30	23.600	23.750	23.250	23.400	23.400	252,168
2025-04-29	23.350	23.850	23.300	23.650	23.650	515,336
2025-04-28	23.000	23.400	22.800	23.350	23.350	583,854
2025-04-25	22.900	23.050	22.650	22.800	22.800	601,002
2025-04-24	22.900	23.050	22.500	22.650	22.650	335,112
2025-04-23	22.350	22.950	22.350	22.800	22.800	280,735
2025-04-22	22.100	22.700	22.100	22.300	22.300	285,001
2025-04-21	23.000	23.400	22.450	22.600	22.600	348,003
2025-04-18	23.000	23.350	22.750	22.950	22.950	580,342
2025-04-17	22.650	23.200	22.500	23.000	23.000	565,695
2025-04-16	22.900	23.200	22.550	22.600	22.600	622,624
2025-04-15	21.950	22.950	21.950	22.900	22.900	911,108
2025-04-14	21.800	22.550	21.450	21.850	21.850	929,426
2025-04-11	21.000	21.450	20.300	21.400	21.400	942,358
2025-04-10	21.250	21.250	21.200	21.250	21.250	673,153
2025-04-09	20.500	20.800	18.800	19.350	19.350	4,933,840
2025-04-08	20.450	21.350	20.300	20.750	20.750	4,471,847
2025-04-07	22.550	22.550	22.550	22.550	22.550	139,406
2025-04-02	24.950	25.200	24.350	25.050	25.050	466,098
2025-04-01	25.000	25.250	24.800	24.850	24.850	488,136
2025-03-31	25.100	25.350	24.650	24.850	24.850	1,329,001
2025-03-28	26.600	26.600	25.700	26.000	26.000	1,258,232
2025-03-27	26.150	27.700	26.000	26.700	26.700	1,922,209
2025-03-26	26.000	26.400	25.900	26.250	26.250	650,471
2025-03-25	26.050	26.200	25.850	25.900	25.900	565,215
2025-03-24	26.100	26.450	25.950	25.950	25.950	681,022
2025-03-21	25.800	26.550	25.600	26.100	26.100	820,834
2025-03-20	25.700	25.950	25.650	25.800	25.800	332,866
2025-03-19	26.400	26.400	25.700	25.700	25.700	636,053
2025-03-18	26.150	26.600	26.150	26.150	26.150	559,330
2025-03-17	26.200	26.600	26.200	26.200	26.200	445,142
2025-03-14	26.050	26.350	25.900	26.350	26.350	623,707
2025-03-13	26.550	26.800	25.650	25.850	25.850	1,337,096
2025-03-12	26.550	26.950	26.500	26.500	26.500	946,178
2025-03-11	26.250	26.800	25.500	26.600	26.600	1,167,834
2025-03-10	26.200	26.750	25.950	26.600	26.600	536,177
2025-03-07	26.250	26.400	26.000	26.200	26.200	605,871
2025-03-06	27.150	27.150	26.250	26.300	26.300	1,262,880
2025-03-05	26.850	27.250	26.500	27.000	27.000	901,176
2025-03-04	26.700	26.950	26.200	26.850	26.850	1,229,524
2025-03-03	27.500	27.500	27.100	27.200	27.200	766,113
2025-02-27	27.500	27.850	27.500	27.500	27.500	744,517
2025-02-26	27.700	27.950	27.500	27.550	27.550	933,080
2025-02-25	28.100	28.200	27.700	27.750	27.750	1,007,363
2025-02-24	28.000	28.500	27.800	28.100	28.100	2,424,442
2025-02-21	27.200	28.500	27.150	28.400	28.400	4,049,928
2025-02-20	26.650	27.250	26.650	27.050	27.050	1,341,080
2025-02-19	26.700	26.900	26.500	26.750	26.750	663,468
2025-02-18	26.550	26.750	26.550	26.650	26.650	541,086
2025-02-17	26.750	26.800	26.350	26.650	26.650	758,830
2025-02-14	26.600	26.750	26.400	26.700	26.700	1,135,492
2025-02-13	26.150	26.750	26.000	26.600	26.600	2,033,584
2025-02-12	25.750	26.500	25.550	26.150	26.150	1,870,267
2025-02-11	25.550	25.850	25.250	25.600	25.600	752,035
2025-02-10	25.050	25.850	24.850	25.650	25.650	783,426
2025-02-07	25.550	25.550	25.050	25.050	25.050	516,165
2025-02-06	24.950	25.600	24.950	25.550	25.550	1,031,574

← NewerPage 7 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.