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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	43.000	43.000	43.000	43.000	35.678	10
2023-10-27	43.000	43.000	43.000	43.000	35.678	438
2023-10-26	43.000	43.000	43.000	43.000	35.678	1
2023-10-25	43.000	43.000	43.000	43.000	35.678	34
2023-10-24	41.050	42.950	41.000	42.950	35.636	12,116
2023-10-23	41.050	43.000	40.150	41.400	34.350	16,730
2023-10-20	42.050	43.950	42.050	43.450	36.051	2,680
2023-10-19	42.750	43.150	42.050	42.750	35.470	19,226
2023-10-18	42.750	42.750	42.750	42.750	35.470	91
2023-10-17	44.150	44.150	44.150	44.150	36.632	25
2023-10-16	44.150	44.150	44.150	44.150	36.632	50
2023-10-13	44.300	44.300	44.250	44.250	36.715	1,005
2023-10-12	44.350	44.350	44.350	44.350	36.798	1,010
2023-10-11	44.350	44.350	43.000	44.350	36.798	10,101
2023-10-06	44.350	44.350	44.350	44.350	36.798	33
2023-10-05	44.350	44.350	42.900	42.900	35.595	1,079
2023-10-04	44.950	44.950	42.850	42.850	35.553	25,310
2023-10-03	44.800	44.950	42.950	44.950	37.296	4,061
2023-10-02	43.900	44.500	43.900	44.500	36.922	3,430
2023-09-28	43.050	43.050	43.050	43.050	35.719	20
2023-09-27	43.050	44.850	43.050	44.850	37.213	2,011
2023-09-26	44.900	44.900	44.900	44.900	37.254	0
2023-09-25	44.900	44.900	44.900	44.900	37.254	10
2023-09-22	43.200	43.750	43.200	43.200	35.844	6,220
2023-09-21	44.850	44.850	43.050	44.850	37.213	1,020
2023-09-20	44.150	44.850	44.000	44.850	37.213	4,200
2023-09-19	43.900	44.900	43.850	43.850	36.383	4,010
2023-09-18	44.850	44.850	43.950	43.950	36.466	1,410
2023-09-15	44.000	45.050	43.050	44.000	36.507	7,121
2023-09-14	45.050	45.050	44.900	44.900	37.254	3,110
2023-09-13	45.050	45.050	45.050	45.050	37.379	60
2023-09-12	43.700	45.150	43.600	43.600	36.175	4,011
2023-09-11	45.150	45.150	45.150	45.150	37.462	60
2023-09-08	43.900	43.900	43.900	43.900	36.424	0
2023-09-07	43.950	45.100	43.900	43.900	36.424	5,053
2023-09-06	45.150	45.150	43.850	45.100	37.420	11,071
2023-09-05	44.000	45.100	43.550	43.850	36.383	15,307
2023-09-04	45.100	45.100	44.800	44.800	37.171	9,059
2023-09-01	44.700	45.000	44.700	45.000	37.337	4,615
2023-08-31	45.300	45.300	44.850	45.000	37.337	11,172
2023-08-30	45.000	45.150	44.900	45.150	37.462	9,010
2023-08-29	45.100	45.100	45.000	45.000	37.337	1,191
2023-08-28	45.100	45.100	44.000	45.100	37.420	2,020
2023-08-25	45.100	45.100	45.100	45.100	37.420	200
2023-08-24	45.000	45.000	45.000	45.000	37.337	2,010
2023-08-23	43.700	45.000	43.700	45.000	37.337	1,603
2023-08-22	44.950	44.950	44.950	44.950	37.296	60
2023-08-21	44.950	44.950	44.950	44.950	37.296	568
2023-08-18	44.950	44.950	43.150	43.150	35.802	30
2023-08-17	43.050	44.950	43.050	43.150	35.802	2,658
2023-08-16	44.950	44.950	43.050	43.050	35.719	2,010
2023-08-15	43.050	45.000	43.050	45.000	37.337	5,042
2023-08-14	44.850	45.000	43.850	45.000	37.337	34,314
2023-08-11	43.850	44.950	43.800	44.850	37.213	7,920
2023-08-10	43.800	45.000	43.500	43.850	36.383	9,005
2023-08-09	43.900	43.900	43.300	43.300	35.927	2,252
2023-08-08	42.900	44.600	42.900	44.600	37.005	16,341
2023-08-07	45.000	45.150	44.800	45.100	36.034	20,886
2023-08-04	45.250	45.500	44.550	45.250	36.154	21,430
2023-08-02	45.900	45.900	44.600	44.600	35.635	12,161

← NewerPage 13 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.