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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	44.850	45.600	44.450	45.600	37.835	666
2024-01-22	45.650	45.650	45.600	45.600	37.835	230
2024-01-19	45.650	45.650	45.000	45.600	37.835	5,351
2024-01-18	43.600	45.600	43.450	45.600	37.835	7,027
2024-01-17	43.400	45.500	43.400	43.500	36.093	7,762
2024-01-16	43.450	45.450	43.450	45.450	37.710	1,110
2024-01-15	45.450	45.450	45.450	45.450	37.710	491
2024-01-12	43.550	45.700	43.550	45.700	37.918	11,260
2024-01-11	43.600	44.000	43.550	44.000	36.507	6,589
2024-01-10	44.150	44.150	44.150	44.150	36.632	9
2024-01-09	44.150	44.150	44.150	44.150	36.632	292
2024-01-08	44.250	44.250	43.800	43.800	36.341	10,858
2024-01-05	43.400	44.250	43.400	44.250	36.715	4,421
2024-01-04	44.350	44.350	43.300	43.600	36.175	3,923
2024-01-03	44.450	44.450	43.500	44.350	36.798	1,358
2024-01-02	44.600	44.600	43.200	44.500	36.922	3,370
2023-12-29	44.600	44.600	44.600	44.600	37.005	70
2023-12-28	43.650	44.600	43.500	44.600	37.005	6,443
2023-12-27	44.600	44.600	43.200	44.150	36.632	6,990
2023-12-26	44.150	44.600	44.000	44.600	37.005	8,050
2023-12-25	44.600	44.600	44.500	44.500	36.922	1,097
2023-12-22	43.200	43.200	43.200	43.200	35.844	0
2023-12-21	44.600	44.600	43.200	43.200	35.844	4,020
2023-12-20	44.600	44.600	44.600	44.600	37.005	60
2023-12-19	43.200	44.600	43.200	44.600	37.005	2,046
2023-12-18	43.200	43.600	43.200	43.600	36.175	3,000
2023-12-15	43.300	44.800	43.200	43.200	35.844	5,102
2023-12-14	43.550	44.850	43.550	43.750	36.300	5,520
2023-12-13	44.500	44.850	44.250	44.850	37.213	6,901
2023-12-12	44.450	44.450	44.400	44.400	36.839	1,010
2023-12-11	44.450	44.450	43.350	43.350	35.968	5,044
2023-12-08	43.800	44.150	43.350	44.150	36.632	5,106
2023-12-07	44.200	44.200	43.550	44.150	36.632	2,110
2023-12-06	44.150	44.200	43.550	43.550	36.134	11,175
2023-12-05	44.150	44.150	44.150	44.150	36.632	100
2023-12-04	44.500	44.500	43.600	44.150	36.632	10,077
2023-12-01	44.150	44.150	43.600	43.750	36.300	3,300
2023-11-30	44.150	44.150	44.150	44.150	36.632	116
2023-11-29	43.200	44.100	43.200	44.100	36.590	1,158
2023-11-28	44.500	44.500	43.100	44.150	36.632	7,564
2023-11-27	44.450	44.450	43.250	43.300	35.927	3,154
2023-11-24	43.200	44.450	43.200	44.450	36.881	4,130
2023-11-23	44.300	44.300	43.350	43.350	35.968	2,047
2023-11-22	44.150	44.150	44.150	44.150	36.632	25
2023-11-21	44.100	44.300	43.050	44.000	36.507	30,769
2023-11-20	43.050	44.100	43.050	44.100	36.590	1,115
2023-11-17	44.100	44.100	43.050	44.100	36.590	270
2023-11-16	44.100	44.100	44.100	44.100	36.590	2,015
2023-11-15	43.300	44.100	43.050	44.100	36.590	9,216
2023-11-14	43.000	45.100	43.000	43.300	35.927	9,522
2023-11-13	42.850	42.850	42.850	42.850	35.553	1,030
2023-11-10	42.900	42.900	42.850	42.850	35.553	87
2023-11-09	42.900	42.900	42.900	42.900	35.595	309
2023-11-08	42.900	42.900	42.900	42.900	35.595	35
2023-11-07	42.850	42.900	42.850	42.900	35.595	87
2023-11-06	43.000	43.000	41.200	41.500	34.433	6,010
2023-11-03	41.100	43.000	41.100	43.000	35.678	210
2023-11-02	43.000	43.000	43.000	43.000	35.678	66
2023-11-01	43.000	43.000	41.100	43.000	35.678	705
2023-10-31	43.000	43.000	43.000	43.000	35.678	0

← NewerPage 12 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.