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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	35.700	35.700	35.700	35.700	28.524	320
2023-02-02	36.650	36.650	36.000	36.000	28.764	2,000
2023-02-01	36.600	36.950	36.600	36.950	29.523	1,010
2023-01-31	36.600	36.600	36.600	36.600	29.243	1,000
2023-01-30	36.400	36.450	36.250	36.450	29.123	3,897
2023-01-17	36.450	36.450	36.200	36.350	29.043	9,000
2023-01-16	36.500	36.500	36.200	36.300	29.003	17,100
2023-01-13	36.300	37.400	36.050	36.050	28.804	10,035
2023-01-12	36.300	36.300	36.300	36.300	29.003	100
2023-01-11	36.150	36.200	36.000	36.200	28.923	6,160
2023-01-10	36.200	36.250	36.000	36.050	28.804	4,160
2023-01-09	35.050	36.250	35.050	35.050	28.005	4,207
2023-01-06	35.050	35.050	35.050	35.050	28.005	1,000
2023-01-05	36.100	36.200	36.100	36.200	28.923	231
2023-01-04	36.100	36.150	35.550	36.150	28.883	4,120
2023-01-03	35.450	35.450	35.450	35.450	28.324	0
2022-12-30	36.100	36.100	35.300	35.450	28.324	8,463
2022-12-29	35.050	36.150	35.050	36.150	28.883	1,650
2022-12-28	35.050	35.050	35.050	35.050	28.005	166
2022-12-27	35.500	36.800	35.500	36.750	29.363	8,025
2022-12-26	34.200	34.200	34.200	34.200	27.325	1,000
2022-12-23	35.450	35.450	35.450	35.450	28.324	62
2022-12-22	34.250	34.250	34.250	34.250	27.365	1,000
2022-12-21	35.000	35.000	34.100	34.500	27.565	3,659
2022-12-20	36.750	36.750	35.000	35.700	28.524	8,172
2022-12-19	36.450	37.500	35.800	36.700	29.323	24,412
2022-12-16	36.450	36.450	35.500	36.000	28.764	3,095
2022-12-15	36.100	36.100	36.100	36.100	28.844	1,000
2022-12-14	36.150	36.150	36.000	36.100	28.844	8,112
2022-12-13	36.300	36.300	36.100	36.100	28.844	2,070
2022-12-12	36.000	36.800	36.000	36.150	28.883	5,358
2022-12-09	36.500	36.500	36.500	36.500	29.163	55
2022-12-08	35.300	36.000	35.300	36.000	28.764	2,000
2022-12-07	37.000	37.000	35.550	35.900	28.684	2,912
2022-12-06	37.300	37.600	36.800	37.000	29.563	7,430
2022-12-05	34.950	37.400	34.800	37.400	29.882	15,428
2022-12-02	33.350	33.350	33.350	33.350	26.646	2,000
2022-12-01	34.750	34.750	34.500	34.500	27.565	885
2022-11-30	33.300	33.300	32.950	33.300	26.606	10,998
2022-11-29	32.000	35.000	31.500	33.350	26.646	8,670
2022-11-28	31.400	31.400	31.000	31.000	24.769	2,219
2022-11-25	31.500	31.500	31.500	31.500	25.168	50
2022-11-24	31.500	31.500	31.500	31.500	25.168	37
2022-11-23	29.600	31.450	29.600	30.250	24.169	16,110
2022-11-22	29.550	29.550	29.050	29.050	23.211	1,030
2022-11-21	29.300	30.700	28.950	29.500	23.570	111,102
2022-11-18	29.450	29.450	29.000	29.000	23.171	33,307
2022-11-17	29.600	31.050	29.500	31.050	24.809	9,030
2022-11-16	29.400	29.850	29.400	29.850	23.850	2,000
2022-11-15	30.250	30.500	29.000	29.100	23.251	27,032
2022-11-14	30.350	30.350	30.250	30.250	24.169	3,000
2022-11-11	30.350	30.350	28.950	29.200	23.331	10,850
2022-11-10	30.400	31.000	28.500	29.100	23.251	25,887
2022-11-09	30.200	31.850	30.200	30.350	24.249	12,641
2022-11-08	29.350	30.200	29.200	30.200	24.129	8,390
2022-11-07	28.400	28.500	28.400	28.500	22.771	11,000
2022-11-04	28.200	28.200	28.200	28.200	22.532	3,202
2022-11-03	28.000	28.000	28.000	28.000	22.372	0
2022-11-02	27.200	28.000	27.200	28.000	22.372	6,010
2022-11-01	27.350	27.350	26.900	27.300	21.812	537

← NewerPage 16 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.