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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45.900	45.900	45.900	45.900	36.674	1,010
2023-07-31	46.000	46.000	45.950	45.950	36.714	2,076
2023-07-28	44.750	46.000	44.750	46.000	36.754	625
2023-07-27	44.750	44.750	44.750	44.750	35.755	30
2023-07-26	44.850	46.000	44.750	44.750	35.755	6,550
2023-07-25	44.100	44.850	44.100	44.850	35.835	6,170
2023-07-24	45.850	45.850	44.350	45.150	36.074	17,180
2023-07-21	45.900	45.900	45.900	45.900	36.674	201
2023-07-20	46.150	46.150	46.150	46.150	36.873	230
2023-07-19	46.400	46.400	46.400	46.400	37.073	0
2023-07-18	44.500	46.400	44.500	46.400	37.073	138
2023-07-17	45.950	46.100	44.500	46.100	36.833	21
2023-07-14	45.000	45.950	44.900	45.950	36.714	11,436
2023-07-13	45.350	45.500	44.750	44.750	35.755	31,575
2023-07-12	46.500	46.500	45.250	45.450	36.314	4,694
2023-07-11	45.200	47.000	45.200	45.200	36.114	7,210
2023-07-10	45.300	47.450	45.000	47.450	37.912	8,312
2023-07-07	44.050	45.450	44.050	45.300	36.194	13,275
2023-07-06	46.100	46.100	45.200	45.200	36.114	11,331
2023-07-05	45.950	46.150	45.500	46.150	36.873	5,670
2023-07-04	45.100	45.500	45.100	45.200	36.114	5,500
2023-07-03	45.450	45.450	45.000	45.100	36.034	24,600
2023-06-30	45.200	45.300	44.850	45.000	35.955	8,635
2023-06-29	44.850	45.300	44.850	44.850	35.835	33,282
2023-06-28	44.800	45.450	44.800	44.850	35.835	12,066
2023-06-27	44.100	44.450	44.100	44.100	35.235	1,833
2023-06-26	45.000	45.000	45.000	45.000	35.955	540
2023-06-21	44.950	44.950	44.800	44.800	35.795	2,262
2023-06-20	44.800	45.000	44.450	44.450	35.515	6,686
2023-06-19	45.300	45.300	44.550	44.750	35.755	13,454
2023-06-16	44.950	45.300	44.850	44.850	35.835	28,138
2023-06-15	45.300	45.300	44.050	44.200	35.315	16,321
2023-06-14	45.750	45.750	45.000	45.350	36.234	8,465
2023-06-13	45.200	45.800	45.200	45.550	36.394	3,321
2023-06-12	45.900	45.900	44.750	45.200	36.114	17,126
2023-06-09	45.350	47.000	45.200	45.650	36.474	28,753
2023-06-08	45.400	45.500	45.000	45.300	36.194	18,204
2023-06-07	44.900	45.300	44.550	45.050	35.994	29,416
2023-06-06	44.950	45.500	44.500	45.250	36.154	42,250
2023-06-05	43.550	44.950	43.550	44.950	35.915	60,392
2023-06-02	43.700	44.000	43.500	44.000	35.156	33,277
2023-06-01	43.700	43.700	43.000	43.600	34.836	6,205
2023-05-31	43.700	43.700	43.700	43.700	34.916	10
2023-05-30	42.800	43.000	42.800	43.000	34.357	10,025
2023-05-29	44.000	44.000	43.000	43.550	34.796	4,301
2023-05-26	43.500	43.650	43.050	43.650	34.876	2,047
2023-05-25	43.200	44.000	43.200	43.200	34.516	7,023
2023-05-24	43.200	43.900	43.200	43.900	35.076	3,096
2023-05-23	43.450	43.450	43.000	43.000	34.357	3,030
2023-05-22	43.450	43.450	43.450	43.450	34.716	1,110
2023-05-19	43.000	43.500	42.850	43.500	34.756	5,370
2023-05-18	43.300	43.300	43.000	43.250	34.556	7,080
2023-05-17	43.800	43.800	43.000	43.200	34.516	11,908
2023-05-16	44.200	44.400	43.350	43.500	34.756	27,904
2023-05-15	43.700	44.450	42.550	43.950	35.116	15,719
2023-05-12	43.000	43.950	43.000	43.950	35.116	11,330
2023-05-11	42.950	43.950	42.550	43.100	34.436	10,230
2023-05-10	42.100	42.500	42.100	42.500	33.957	9,010
2023-05-09	42.200	42.300	41.550	42.000	33.558	9,051
2023-05-08	41.900	42.350	41.550	41.550	33.198	16,320

← NewerPage 14 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.