Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	25.050	25.200	24.750	24.900	24.900	1,077,128
2025-02-04	25.350	25.350	24.700	24.800	24.800	813,750
2025-02-03	24.900	25.450	24.850	25.350	25.350	1,214,080
2025-01-22	24.850	25.050	24.700	25.050	25.050	765,709
2025-01-21	24.600	25.250	24.600	24.900	24.900	492,027
2025-01-20	24.800	24.850	24.450	24.600	24.600	330,322
2025-01-17	24.200	24.800	24.000	24.800	24.800	677,768
2025-01-16	23.750	24.200	23.750	24.150	24.150	586,612
2025-01-15	23.650	24.150	23.600	23.650	23.650	687,077
2025-01-14	23.500	23.650	23.350	23.600	23.600	488,401
2025-01-13	24.100	24.100	22.800	23.400	23.400	1,617,831
2025-01-10	25.050	25.550	24.150	24.250	24.250	2,860,407
2025-01-09	25.400	25.650	24.750	25.000	25.000	733,365
2025-01-08	24.800	25.300	24.600	25.300	25.300	578,280
2025-01-07	25.150	25.250	24.800	24.850	24.850	400,849
2025-01-06	24.900	25.100	24.650	25.000	25.000	467,398
2025-01-03	25.350	25.550	24.650	24.800	24.800	833,112
2025-01-02	25.200	25.650	25.100	25.200	25.200	577,293
2024-12-31	25.600	25.650	25.200	25.200	25.200	545,000
2024-12-30	25.300	25.850	25.250	25.650	25.650	752,593
2024-12-27	25.800	26.250	25.100	25.150	25.150	579,221
2024-12-26	25.900	26.100	25.800	25.800	25.800	509,297
2024-12-25	24.750	26.000	24.700	25.900	25.900	1,812,696
2024-12-24	24.900	25.250	24.650	24.650	24.650	656,016
2024-12-23	24.450	24.850	24.250	24.750	24.750	767,416
2024-12-20	25.100	25.650	24.000	24.050	24.050	1,276,242
2024-12-19	24.750	24.900	24.250	24.800	24.800	539,125
2024-12-18	24.400	24.800	24.150	24.800	24.800	404,567
2024-12-17	24.350	24.600	24.200	24.300	24.300	483,675
2024-12-16	24.400	25.100	24.050	24.350	24.350	938,955
2024-12-13	25.450	25.450	24.400	24.400	24.400	1,374,661
2024-12-12	25.200	25.800	25.200	25.450	25.450	1,014,610
2024-12-11	25.600	25.600	25.050	25.100	25.100	671,523
2024-12-10	25.900	26.100	25.550	25.550	25.550	811,394
2024-12-09	26.500	26.500	25.800	25.800	25.800	1,325,328
2024-12-06	25.800	26.650	25.700	26.550	26.550	2,392,446
2024-12-05	26.000	26.000	25.450	25.700	25.700	1,681,287
2024-12-04	26.200	26.250	25.600	25.900	25.900	2,096,715
2024-12-03	26.200	26.300	25.600	26.200	26.200	1,517,583
2024-12-02	25.650	26.250	25.550	26.200	26.200	1,541,676
2024-11-29	25.300	25.700	25.200	25.650	25.650	1,275,320
2024-11-28	25.900	26.450	25.200	25.400	25.400	1,184,110
2024-11-27	27.000	27.000	25.550	25.650	25.650	2,636,956
2024-11-26	27.050	27.650	26.700	27.050	27.050	2,327,376
2024-11-25	26.550	27.400	26.350	27.300	27.300	3,880,610
2024-11-22	25.850	26.800	25.600	26.550	26.550	3,364,795
2024-11-21	24.850	26.150	24.850	25.850	25.850	3,269,041
2024-11-20	24.800	24.800	24.800	24.800	24.800	475,668
2024-11-19	24.500	24.800	24.500	24.650	24.650	553,546
2024-11-18	25.000	25.000	24.350	24.550	24.550	850,602
2024-11-15	24.200	25.350	24.200	24.900	24.900	1,915,556
2024-11-14	24.800	24.800	24.150	24.200	24.200	847,411
2024-11-13	24.600	24.800	24.050	24.750	24.750	1,022,221
2024-11-12	24.150	24.900	24.000	24.750	24.750	1,279,834
2024-11-11	24.300	24.400	23.900	24.300	24.300	673,298
2024-11-08	24.450	24.700	23.850	24.050	24.050	991,732
2024-11-07	23.550	24.350	23.550	24.300	24.300	872,392
2024-11-06	24.000	24.000	23.500	23.700	23.700	837,862
2024-11-05	23.650	23.900	23.650	23.850	23.850	544,353
2024-11-04	24.400	24.400	23.500	23.650	23.650	1,106,776

← NewerPage 8 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.