Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.600	13.600	13.450	13.550	13.550	668,792
2026-10-20	13.500	13.650	13.450	13.550	13.550	751,743
2026-10-19	13.900	13.900	13.500	13.600	13.600	991,127
2026-10-16	13.800	13.950	13.750	13.900	13.900	763,838
2026-10-15	13.950	13.950	13.750	13.750	13.750	735,223
2026-10-14	13.950	14.000	13.900	14.000	14.000	669,489
2026-10-13	13.950	14.050	13.850	13.900	13.900	609,252
2026-10-12	14.000	14.100	13.900	13.900	13.900	793,653
2026-10-08	13.900	14.050	13.900	14.000	14.000	869,490
2026-10-07	13.900	14.150	13.900	14.000	14.000	746,001
2026-10-06	14.000	14.000	13.700	13.950	13.950	1,244,260
2026-10-05	14.300	14.300	13.950	14.000	14.000	1,291,940
2026-10-02	14.300	14.300	14.200	14.200	14.200	539,516
2026-10-01	14.350	14.400	14.250	14.300	14.300	572,265
2026-09-30	14.500	14.500	14.350	14.400	14.400	524,093
2026-09-29	14.300	14.450	14.250	14.350	14.350	592,285
2026-09-24	14.400	14.450	14.250	14.300	14.300	692,817
2026-09-23	14.600	14.600	14.400	14.550	14.550	559,036
2026-09-22	14.800	14.800	14.500	14.550	14.550	726,734
2026-09-21	14.750	14.800	14.250	14.700	14.700	786,764
2026-09-18	14.700	15.000	14.600	14.600	14.600	1,570,994
2026-09-17	14.100	14.400	14.100	14.300	14.300	1,174,714
2026-09-16	14.350	14.350	14.050	14.150	14.150	1,516,151
2026-09-15	14.500	14.600	14.350	14.450	14.450	1,076,897
2026-09-14	14.850	14.850	14.550	14.600	14.600	1,379,925
2026-09-11	15.500	15.500	14.950	15.100	15.100	1,575,890
2026-09-10	15.950	15.950	15.650	15.650	15.650	1,109,000
2026-09-09	15.900	16.000	15.750	16.000	16.000	852,451
2026-09-08	16.000	16.050	15.700	15.950	15.950	3,100,438
2026-09-07	18.112	18.159	17.972	18.159	16.127	4,828,183
2026-09-04	18.019	18.065	17.879	18.019	16.002	3,079,306
2026-09-03	18.019	18.112	17.925	18.019	16.002	2,327,051
2026-09-02	18.065	18.112	17.925	17.972	15.961	2,265,673
2026-09-01	19.300	19.400	19.250	19.350	19.350	1,964,874
2026-08-31	19.400	19.400	19.250	19.300	19.300	1,535,211
2026-08-28	19.750	19.750	19.300	19.400	19.400	2,145,010
2026-08-27	19.800	19.800	19.550	19.650	19.650	1,051,410
2026-08-26	19.700	19.850	19.700	19.700	19.700	956,201
2026-08-25	19.650	19.650	19.500	19.650	19.650	749,077
2026-08-24	20.000	20.050	19.550	19.600	19.600	1,888,792
2026-08-21	19.550	19.900	19.500	19.900	19.900	3,099,320
2026-08-20	19.350	19.500	19.350	19.500	19.500	1,030,620
2026-08-19	19.200	19.500	19.200	19.350	19.350	961,050
2026-08-18	19.150	19.400	19.150	19.300	19.300	1,061,103
2026-08-17	19.500	19.500	19.150	19.150	19.150	1,485,164
2026-08-14	19.550	19.550	19.300	19.400	19.400	1,290,184
2026-08-13	19.650	19.650	19.450	19.550	19.550	1,414,331
2026-08-12	19.500	19.650	19.500	19.600	19.600	1,453,749
2026-08-11	19.650	19.700	19.400	19.500	19.500	768,025
2026-08-10	19.500	19.650	19.300	19.650	19.650	1,458,442
2026-08-07	19.000	19.400	19.000	19.400	19.400	1,207,600
2026-08-06	19.000	19.100	18.850	19.000	19.000	1,108,076
2026-08-05	19.300	19.300	18.950	18.950	18.950	1,644,796
2026-08-04	19.350	19.400	18.950	19.100	19.100	2,647,147
2026-08-03	19.400	19.500	19.150	19.200	19.200	1,494,401
2026-07-31	19.250	19.650	19.250	19.400	19.400	1,575,372
2026-07-30	19.000	19.350	19.000	19.200	19.200	1,740,540
2026-07-29	19.050	19.250	18.750	19.100	19.100	2,266,252
2026-07-28	19.250	19.250	18.950	19.000	19.000	1,544,101
2026-07-27	19.350	19.350	19.150	19.200	19.200	539,600

Page 1 of 3 · 126 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.