Jing-Jan Retail Business Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	37.700	37.700	36.500	36.500	36.500	228
2026-10-14	37.900	37.900	37.900	37.900	37.900	50
2026-10-13	36.500	36.500	36.500	36.500	36.500	519
2026-10-12	36.200	36.900	36.200	36.500	36.500	8,200
2026-10-08	37.000	37.000	36.200	36.200	36.200	1,800
2026-10-07	36.650	36.650	36.650	36.650	36.650	0
2026-10-06	36.700	36.800	36.650	36.650	36.650	8,500
2026-10-05	36.650	37.000	36.650	37.000	37.000	18,200
2026-10-02	37.700	37.700	37.000	37.500	37.500	7,200
2026-10-01	37.700	37.700	37.000	37.000	37.000	429
2026-09-30	36.900	37.750	36.900	37.750	37.750	300
2026-09-29	36.800	38.150	36.750	36.750	36.750	1,061
2026-09-24	37.050	37.050	36.700	36.700	36.700	8,309
2026-09-23	38.100	38.100	36.700	36.700	36.700	5,353
2026-09-22	37.900	37.900	36.600	37.900	37.900	357
2026-09-21	38.100	38.100	38.100	38.100	38.100	181
2026-09-18	38.000	38.100	36.400	38.100	38.100	3,602
2026-09-17	38.000	38.000	36.200	38.000	38.000	66
2026-09-16	38.100	38.100	38.100	38.100	38.100	19
2026-09-15	38.100	38.100	38.100	38.100	38.100	1
2026-09-14	38.650	38.650	36.650	36.650	36.650	7,460
2026-09-11	36.850	36.850	36.850	36.850	36.850	1
2026-09-10	37.500	37.500	36.850	36.850	36.850	2,001
2026-09-09	36.850	38.500	36.850	38.500	38.500	3
2026-09-08	38.650	38.650	36.850	38.650	38.650	6
2026-09-07	38.000	38.650	36.850	38.650	38.650	3,246
2026-09-04	38.000	38.000	37.500	37.500	37.500	8
2026-09-03	36.850	38.650	36.850	38.650	38.650	1,001
2026-09-02	36.900	37.800	36.850	37.200	37.200	13,721
2026-09-01	38.700	38.700	38.200	38.200	38.200	1,848
2026-08-31	36.500	36.950	36.450	36.800	36.800	17,000
2026-08-28	38.100	38.100	38.100	38.100	38.100	1,004
2026-08-27	37.650	38.150	37.500	37.500	37.500	12,204
2026-08-26	38.100	38.100	38.100	38.100	38.100	205
2026-08-25	38.150	38.150	38.150	38.150	38.150	3
2026-08-24	37.650	37.800	37.650	37.800	37.800	5,200
2026-08-21	38.000	38.000	38.000	38.000	38.000	0
2026-08-20	38.000	38.150	37.900	38.000	38.000	9,003
2026-08-19	36.100	38.000	36.100	38.000	38.000	4
2026-08-18	36.650	38.300	36.650	38.300	38.300	101
2026-08-17	36.500	38.300	36.500	38.200	38.200	6,550
2026-08-14	37.650	37.650	36.600	37.650	37.650	102
2026-08-13	36.550	38.100	36.550	38.100	38.100	4
2026-08-12	36.300	37.000	36.300	37.000	37.000	403
2026-08-11	36.900	37.350	36.900	37.250	37.250	23,203
2026-08-10	36.900	36.900	35.500	36.500	36.500	6,083
2026-08-07	35.600	35.800	35.100	35.550	35.550	5,104
2026-08-06	35.900	36.100	35.000	36.100	36.100	1,051
2026-08-05	35.000	36.650	34.900	36.250	36.250	10,807
2026-08-04	36.150	36.150	34.450	36.150	36.150	2,198
2026-08-03	36.050	36.050	34.700	34.700	34.700	51
2026-07-31	35.200	36.000	35.000	35.500	35.500	12,674
2026-07-30	35.200	35.200	35.200	35.200	35.200	107
2026-07-29	34.600	34.600	33.950	34.250	34.250	22,260
2026-07-28	35.000	35.200	34.300	34.400	34.400	54,174
2026-07-27	36.100	36.250	34.450	35.700	35.700	24,442
2026-07-24	39.900	41.050	39.100	39.850	36.880	54,379
2026-07-23	40.000	40.150	39.350	39.850	36.880	15,800
2026-07-22	39.300	40.900	39.150	39.650	36.695	5,381
2026-07-21	39.600	39.700	39.100	39.700	36.741	18,861

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	2.9700 TWD
2025-07-30	1.5800 TWD
2024-07-30	2.5300 TWD
2023-08-08	1.6700 TWD
2022-08-25	0.8300 TWD
2021-09-02	3.2400 TWD
2020-08-04	3.5300 TWD
2019-08-06	3.5500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.