Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.300	24.350	22.900	24.350	24.350	1,300,822
2024-10-30	23.400	23.450	23.150	23.300	23.300	508,229
2024-10-29	23.700	23.700	23.100	23.250	23.250	932,514
2024-10-28	23.300	24.150	23.150	23.650	23.650	1,590,810
2024-10-25	23.000	23.500	22.800	23.300	23.300	1,569,152
2024-10-24	23.250	23.250	22.250	23.200	23.200	3,986,712
2024-10-23	23.550	24.100	23.150	23.250	23.250	2,234,277
2024-10-22	23.400	23.400	22.950	23.100	23.100	1,881,530
2024-10-21	23.550	23.600	23.100	23.450	23.450	1,306,841
2024-10-18	23.750	23.900	23.350	23.400	23.400	1,343,859
2024-10-17	23.800	24.200	23.750	23.800	23.800	1,451,699
2024-10-16	23.700	24.000	23.450	23.750	23.750	1,923,638
2024-10-15	24.250	24.450	23.700	23.750	23.750	1,899,020
2024-10-14	24.500	24.500	24.100	24.200	24.200	1,590,121
2024-10-11	24.800	25.450	24.400	24.700	24.700	2,938,002
2024-10-09	25.400	25.450	24.350	24.650	24.650	6,874,176
2024-10-08	26.300	26.300	25.500	25.600	25.600	2,612,677
2024-10-07	26.500	26.550	25.950	26.300	26.300	1,993,647
2024-10-04	27.500	27.500	26.250	26.500	26.500	2,528,035
2024-10-01	27.600	27.600	27.200	27.450	27.450	747,462
2024-09-30	27.800	27.900	27.350	27.450	27.450	1,081,241
2024-09-27	27.500	27.850	27.300	27.800	27.800	1,511,903
2024-09-26	27.750	28.000	27.250	27.400	27.400	1,376,527
2024-09-25	27.700	28.250	27.300	27.450	27.450	3,365,363
2024-09-24	27.300	28.300	26.950	27.400	27.400	6,110,568
2024-09-23	27.350	27.800	26.850	26.900	26.900	9,630,801
2024-09-20	30.550	31.000	29.800	29.800	29.800	6,498,291
2024-09-19	33.550	33.750	33.000	33.100	33.100	1,504,729
2024-09-18	32.800	33.650	32.650	33.450	33.450	2,381,561
2024-09-16	32.300	33.100	32.100	32.750	32.750	1,893,979
2024-09-13	30.500	31.950	30.500	31.950	31.950	1,991,580
2024-09-12	29.800	30.700	29.600	30.500	30.500	1,953,347
2024-09-11	30.050	30.500	28.800	29.500	29.500	4,721,645
2024-09-10	32.200	32.250	30.000	30.250	30.250	3,332,503
2024-09-09	31.350	32.000	31.300	31.750	31.750	1,403,032
2024-09-06	32.550	32.700	32.000	32.300	32.300	988,954
2024-09-05	32.800	33.350	32.200	32.500	32.500	1,894,364
2024-09-04	32.000	32.800	30.950	32.800	32.800	3,081,836
2024-09-03	33.300	33.400	32.600	32.850	32.850	1,292,301
2024-09-02	34.050	34.300	33.300	33.300	33.300	1,771,230
2024-08-30	34.282	34.282	33.597	33.744	33.744	2,803,844
2024-08-29	33.352	33.792	32.863	33.597	33.597	1,705,423
2024-08-28	32.863	34.086	32.619	33.352	33.352	2,374,673
2024-08-27	32.276	32.814	32.032	32.814	32.814	1,597,291
2024-08-26	32.619	33.010	32.081	32.179	32.179	1,990,438
2024-08-23	32.912	32.912	31.543	32.374	32.374	4,262,707
2024-08-22	33.255	34.282	32.668	32.912	32.912	6,287,064
2024-08-21	34.722	34.722	33.548	34.428	34.428	3,341,795
2024-08-20	36.091	36.384	34.428	34.722	34.722	3,630,341
2024-08-19	36.287	36.384	35.455	35.700	35.700	11,791,752
2024-08-16	35.846	37.411	35.798	36.091	36.091	5,489,091
2024-08-15	34.135	36.189	34.135	35.406	35.406	5,200,126
2024-08-14	34.233	34.477	33.597	34.135	34.135	1,892,199
2024-08-13	33.939	34.428	33.548	33.744	33.744	1,392,861
2024-08-12	33.597	34.526	33.597	33.744	33.744	1,552,017
2024-08-09	34.233	34.771	33.499	33.548	33.548	2,705,613
2024-08-08	33.255	33.988	32.472	33.450	33.450	2,935,440
2024-08-07	31.152	33.548	31.152	33.401	33.401	4,452,228
2024-08-06	34.233	34.379	29.782	31.152	31.152	10,203,661
2024-08-05	35.700	35.700	32.912	32.961	32.961	10,824,238

← NewerPage 9 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.