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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	45.500	45.500	44.200	44.950	37.296	52,108
2024-07-26	43.600	44.100	43.600	44.100	36.590	7,632
2024-07-23	43.800	43.800	43.350	43.500	36.093	20,547
2024-07-22	43.950	44.100	43.300	43.350	35.968	61,949
2024-07-19	44.950	44.950	43.950	43.950	36.466	9,148
2024-07-18	44.500	44.500	44.250	44.250	36.715	1,186
2024-07-17	43.800	44.300	43.800	44.250	36.715	15,793
2024-07-16	44.000	44.050	43.850	44.050	36.549	6,645
2024-07-15	44.100	44.100	43.700	44.000	36.507	7,543
2024-07-12	43.800	44.000	43.800	44.000	36.507	3,295
2024-07-11	43.900	43.950	43.900	43.950	36.466	2,084
2024-07-10	43.400	43.850	43.400	43.600	36.175	11,161
2024-07-09	43.500	43.900	43.400	43.700	36.258	10,518
2024-07-08	43.800	43.900	43.450	43.900	36.424	19,268
2024-07-05	43.750	43.800	43.450	43.750	36.300	24,453
2024-07-04	43.600	43.700	43.400	43.700	36.258	21,503
2024-07-03	43.550	43.950	43.350	43.550	36.134	35,066
2024-07-02	44.050	44.050	43.950	43.950	36.466	1,570
2024-07-01	44.000	44.000	43.800	43.800	36.341	8,132
2024-06-28	44.000	44.050	43.800	43.800	36.341	5,048
2024-06-27	44.100	44.100	43.900	44.000	36.507	9,000
2024-06-26	44.350	44.350	44.350	44.350	36.798	2,200
2024-06-25	44.300	44.350	44.050	44.050	36.549	1,129
2024-06-24	44.600	44.600	44.200	44.350	36.798	6,390
2024-06-21	44.500	45.000	44.350	44.650	37.047	9,522
2024-06-20	44.450	44.450	44.450	44.450	36.881	1,060
2024-06-19	44.400	44.450	44.250	44.250	36.715	17,290
2024-06-18	43.950	44.300	43.950	44.300	36.756	4,548
2024-06-17	44.200	44.200	44.200	44.200	36.673	1,332
2024-06-14	44.000	44.150	43.900	43.900	36.424	12,167
2024-06-13	44.250	44.350	44.050	44.350	36.798	12,988
2024-06-12	44.050	44.600	44.050	44.500	36.922	26,106
2024-06-11	43.700	44.950	43.700	44.050	36.549	21,950
2024-06-07	43.800	43.950	43.450	43.700	36.258	12,380
2024-06-06	43.550	43.850	43.550	43.700	36.258	4,540
2024-06-05	43.600	43.900	43.550	43.850	36.383	9,069
2024-06-04	43.800	43.800	43.450	43.650	36.217	4,098
2024-06-03	43.450	43.800	43.400	43.800	36.341	11,093
2024-05-31	43.450	43.450	43.450	43.450	36.051	1,046
2024-05-30	43.450	43.450	43.050	43.450	36.051	1,112
2024-05-29	42.900	43.500	42.850	43.500	36.093	19,240
2024-05-28	43.150	43.200	42.600	43.050	35.719	31,159
2024-05-27	43.200	43.250	42.800	43.000	35.678	16,054
2024-05-24	43.450	43.450	43.100	43.200	35.844	9,472
2024-05-23	43.500	43.550	43.200	43.450	36.051	15,412
2024-05-22	43.600	43.650	43.450	43.450	36.051	8,393
2024-05-21	43.500	43.700	43.500	43.650	36.217	6,490
2024-05-20	43.700	43.700	43.550	43.700	36.258	6,194
2024-05-17	43.650	44.000	43.450	44.000	36.507	6,418
2024-05-16	43.050	43.750	43.050	43.700	36.258	18,312
2024-05-15	42.900	43.600	42.800	43.600	36.175	16,174
2024-05-14	43.100	43.200	42.450	42.450	35.221	25,125
2024-05-13	43.550	43.700	43.500	43.700	36.258	3,681
2024-05-10	43.800	43.800	43.500	43.550	36.134	14,407
2024-05-09	42.950	44.000	42.950	43.950	36.466	4,066
2024-05-08	42.850	43.150	42.750	43.000	35.678	11,212
2024-05-07	42.900	42.900	42.850	42.850	35.553	2,299
2024-05-06	42.850	42.900	42.600	42.600	35.346	2,402
2024-05-03	42.950	42.950	42.200	42.900	35.595	3,900
2024-05-02	42.850	43.000	42.000	42.500	35.263	8,816

← NewerPage 10 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.