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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.000	42.300	41.850	42.250	33.757	11,020
2023-05-04	42.300	42.300	42.300	42.300	33.797	1
2023-05-03	42.350	42.350	41.850	41.850	33.438	1,010
2023-05-02	42.650	42.650	42.000	42.500	33.957	3,020
2023-04-28	42.000	42.000	42.000	42.000	33.558	1,000
2023-04-27	42.000	43.500	41.800	41.850	33.438	11,011
2023-04-26	41.500	41.500	41.450	41.450	33.118	6,500
2023-04-25	41.900	41.900	41.350	41.500	33.158	3,150
2023-04-24	42.500	42.500	41.350	41.600	33.238	11,471
2023-04-21	42.200	42.450	42.200	42.450	33.917	1,374
2023-04-20	42.150	42.150	41.650	41.650	33.278	9,333
2023-04-19	41.250	42.150	41.250	42.150	33.677	1,004
2023-04-18	42.000	42.000	41.000	41.500	33.158	6,739
2023-04-17	42.700	42.700	41.000	42.150	33.677	1,020
2023-04-14	40.850	42.650	40.850	41.600	33.238	6,010
2023-04-13	42.050	42.050	42.050	42.050	33.598	10
2023-04-12	41.600	41.600	41.600	41.600	33.238	47
2023-04-11	41.600	41.600	40.350	40.350	32.239	1,383
2023-04-10	41.300	41.500	41.300	41.450	33.118	4,179
2023-04-07	41.000	41.800	41.000	41.550	33.198	4,111
2023-04-06	40.800	40.850	40.600	40.600	32.439	8,170
2023-03-31	40.150	40.800	39.950	40.300	32.199	11,732
2023-03-30	40.450	40.450	40.000	40.150	32.079	8,420
2023-03-29	41.150	41.150	40.300	40.450	32.319	3,611
2023-03-28	41.150	41.150	40.350	40.350	32.239	2,100
2023-03-27	40.450	41.200	40.250	41.200	32.918	5,149
2023-03-24	40.000	40.300	40.000	40.300	32.199	8,130
2023-03-23	40.500	40.500	40.000	40.300	32.199	11,732
2023-03-22	40.950	40.950	40.050	40.500	32.359	4,498
2023-03-21	40.450	40.950	40.000	40.950	32.719	7,210
2023-03-20	40.000	40.450	40.000	40.450	32.319	8,620
2023-03-17	40.750	40.750	39.950	40.350	32.239	21,038
2023-03-16	41.400	41.400	39.950	39.950	31.920	6,335
2023-03-15	40.900	41.450	40.750	41.450	33.118	6,068
2023-03-14	41.600	41.600	40.500	40.900	32.679	14,343
2023-03-13	41.500	41.800	41.500	41.600	33.238	9,277
2023-03-10	42.500	42.500	41.000	41.650	33.278	20,521
2023-03-09	41.850	42.650	41.850	42.200	33.717	33,034
2023-03-08	42.300	42.500	42.000	42.500	33.957	3,272
2023-03-07	43.000	43.000	41.950	42.050	33.598	11,900
2023-03-06	43.400	43.450	42.000	42.500	33.957	33,787
2023-03-03	41.300	41.300	41.300	41.300	32.998	10
2023-03-02	40.950	41.300	40.500	41.300	32.998	5,395
2023-03-01	41.500	41.950	40.200	40.850	32.639	38,130
2023-02-24	41.900	41.900	41.200	41.200	32.918	2,081
2023-02-23	40.700	41.500	40.600	40.850	32.639	6,034
2023-02-22	41.000	42.200	40.600	40.700	32.519	21,657
2023-02-21	41.500	42.500	41.000	42.450	33.917	20,048
2023-02-20	37.850	42.950	37.850	41.850	33.438	117,730
2023-02-17	37.300	39.000	37.150	38.000	30.362	45,540
2023-02-16	37.100	37.100	36.750	37.050	29.603	14,547
2023-02-15	37.200	37.200	36.800	37.150	29.682	20,010
2023-02-14	37.450	37.450	37.000	37.150	29.682	8,933
2023-02-13	37.450	37.450	36.950	37.000	29.563	14,000
2023-02-10	36.950	36.950	36.450	36.600	29.243	6,020
2023-02-09	35.550	37.350	35.550	36.650	29.283	2,126
2023-02-08	35.550	35.800	35.550	35.750	28.564	5,186
2023-02-07	35.550	35.550	35.550	35.550	28.404	116
2023-02-06	35.700	36.000	35.700	35.900	28.684	6,661
2023-02-03	35.700	35.700	35.700	35.700	28.524	320

← NewerPage 15 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.