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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	43.000	43.600	42.850	43.600	36.175	5,431
2024-04-29	43.500	43.500	43.500	43.500	36.093	1,350
2024-04-26	42.550	42.600	42.400	42.600	35.346	5,252
2024-04-25	42.800	42.800	42.300	42.550	35.304	21,084
2024-04-24	43.000	43.000	42.750	42.950	35.636	3,975
2024-04-23	43.500	43.500	42.500	42.500	35.263	8,598
2024-04-22	42.700	43.600	42.550	43.300	35.927	8,371
2024-04-19	43.000	43.100	40.700	40.700	33.769	30,949
2024-04-18	43.450	43.450	43.000	43.400	36.010	5,590
2024-04-17	43.200	43.200	43.200	43.200	35.844	2,050
2024-04-16	43.700	43.700	42.800	43.000	35.678	25,148
2024-04-15	44.000	44.000	43.600	43.600	36.175	2,298
2024-04-12	44.300	44.300	43.800	43.950	36.466	14,386
2024-04-11	44.200	44.350	44.000	44.300	36.756	6,086
2024-04-10	44.000	44.450	44.000	44.400	36.839	10,383
2024-04-09	44.150	44.450	43.900	44.000	36.507	7,803
2024-04-08	43.800	44.150	43.800	44.150	36.632	4,758
2024-04-03	44.150	44.150	43.800	44.100	36.590	7,722
2024-04-02	43.800	44.150	43.800	44.150	36.632	13,445
2024-04-01	43.900	44.150	43.700	43.750	36.300	10,780
2024-03-29	43.700	44.000	43.300	43.850	36.383	9,353
2024-03-28	43.600	43.700	43.600	43.700	36.258	454
2024-03-27	43.300	43.600	43.250	43.350	35.968	37,059
2024-03-26	43.300	43.500	43.300	43.500	36.093	5,200
2024-03-25	43.500	43.500	43.500	43.500	36.093	0
2024-03-22	43.000	43.500	42.850	43.500	36.093	8,917
2024-03-21	42.800	43.700	42.800	43.100	35.761	4,740
2024-03-20	42.800	43.500	42.800	42.800	35.512	14,112
2024-03-19	42.500	43.900	42.500	43.900	36.424	14
2024-03-18	43.300	43.300	43.300	43.300	35.927	0
2024-03-15	43.250	43.400	43.100	43.300	35.927	11,346
2024-03-14	43.150	43.200	42.750	43.100	35.761	7,514
2024-03-13	43.150	43.200	43.000	43.200	35.844	14,200
2024-03-12	43.200	43.250	42.850	43.250	35.885	10,300
2024-03-11	43.350	43.500	42.800	43.150	35.802	56,719
2024-03-08	43.900	43.900	43.050	43.200	35.844	8,648
2024-03-07	43.600	43.650	43.050	43.300	35.927	14,883
2024-03-06	44.100	44.100	43.350	43.550	36.134	58,938
2024-03-05	43.850	44.150	43.850	44.000	36.507	10,530
2024-03-04	43.750	44.150	43.750	44.100	36.590	9,102
2024-03-01	44.500	44.500	43.800	44.200	36.673	5,300
2024-02-29	44.150	44.150	43.700	43.700	36.258	13,032
2024-02-27	43.600	44.100	43.600	44.100	36.590	12,001
2024-02-26	44.150	44.150	43.900	44.050	36.549	11,192
2024-02-23	43.650	44.200	43.500	44.000	36.507	18,595
2024-02-22	43.950	43.950	43.950	43.950	36.466	0
2024-02-21	43.500	44.000	43.450	43.950	36.466	10,079
2024-02-20	43.500	43.500	43.500	43.500	36.093	2,000
2024-02-19	43.650	44.000	43.500	43.500	36.093	5,536
2024-02-16	45.150	45.150	45.150	45.150	37.462	1,027
2024-02-15	43.450	45.150	43.450	45.150	37.462	8,180
2024-02-05	45.450	45.450	45.400	45.400	37.669	1,409
2024-02-02	45.450	45.450	45.450	45.450	37.710	1,226
2024-02-01	45.450	45.450	45.450	45.450	37.710	89
2024-01-31	45.400	45.400	45.400	45.400	37.669	71
2024-01-30	45.650	45.650	45.550	45.550	37.793	141
2024-01-29	45.650	45.650	45.650	45.650	37.876	0
2024-01-26	45.650	45.650	45.650	45.650	37.876	161
2024-01-25	45.650	45.650	45.650	45.650	37.876	1,018
2024-01-24	43.400	45.650	43.400	45.650	37.876	1,635

← NewerPage 11 of 21 · 1,217 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.