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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	27.400	27.400	26.150	26.500	21.173	9,833
2022-10-28	27.500	27.500	27.500	27.500	21.972	0
2022-10-27	27.500	27.500	27.500	27.500	21.972	0
2022-10-26	27.050	27.500	26.000	27.500	21.972	33,464
2022-10-25	28.300	28.400	28.000	28.000	22.372	15,138
2022-10-24	28.500	29.000	28.350	28.350	22.651	27,680
2022-10-21	29.850	29.850	29.000	29.000	23.171	3,515
2022-10-20	30.400	30.400	29.800	29.850	23.850	10,004
2022-10-19	30.200	30.500	30.200	30.400	24.289	8,475
2022-10-18	30.450	30.550	30.450	30.550	24.409	7,595
2022-10-17	30.600	31.500	30.600	31.500	25.168	6,112
2022-10-14	30.400	31.800	30.400	31.800	25.408	9,069
2022-10-13	32.850	32.850	30.950	30.950	24.729	13,548
2022-10-12	32.550	33.000	31.800	32.800	26.207	11,042
2022-10-11	34.200	34.200	33.000	33.500	26.766	4,200
2022-10-07	33.550	34.200	33.550	34.200	27.325	8,040
2022-10-06	34.000	34.500	34.000	34.400	27.485	4,778
2022-10-05	35.000	35.000	34.050	34.500	27.565	4,169
2022-10-04	35.150	35.300	34.800	34.950	27.925	5,216
2022-10-03	36.150	36.150	35.000	35.100	28.045	33,492
2022-09-30	36.150	36.150	35.600	36.150	28.883	3,125
2022-09-29	36.000	36.150	36.000	36.150	28.883	7,100
2022-09-28	36.600	36.900	36.000	36.000	28.764	16,000
2022-09-27	36.600	36.600	36.600	36.600	29.243	1,000
2022-09-26	37.450	37.450	36.600	36.600	29.243	1,015
2022-09-23	37.000	37.000	37.000	37.000	29.563	0
2022-09-22	37.000	37.000	37.000	37.000	29.563	0
2022-09-21	37.000	37.000	37.000	37.000	29.563	0
2022-09-20	37.000	37.000	37.000	37.000	29.563	0
2022-09-19	37.000	37.000	37.000	37.000	29.563	0
2022-09-16	36.850	37.000	36.850	37.000	29.563	5,000
2022-09-15	37.000	37.200	37.000	37.200	29.722	4,000
2022-09-14	37.100	37.250	37.000	37.200	29.722	16,037
2022-09-13	37.000	37.300	37.000	37.250	29.762	8,200
2022-09-12	37.200	37.200	37.200	37.200	29.722	0
2022-09-08	36.950	38.000	36.950	37.200	29.722	16,620
2022-09-07	36.550	36.550	36.550	36.550	29.203	0
2022-09-06	36.550	36.800	36.550	36.550	29.203	4,181
2022-09-05	37.000	37.000	36.550	36.550	29.203	2,038
2022-09-02	36.950	36.950	36.950	36.950	29.523	1
2022-09-01	36.150	37.800	36.150	37.800	30.202	4,501
2022-08-31	37.800	37.800	37.800	37.800	30.202	1
2022-08-30	36.200	36.400	36.200	36.400	29.083	2,000
2022-08-29	36.400	36.400	36.400	36.400	29.083	0
2022-08-26	36.400	36.400	36.400	36.400	29.083	1,010
2022-08-25	36.000	36.400	36.000	36.350	29.043	3,570
2022-08-24	35.850	36.500	35.850	36.350	28.380	13,405
2022-08-23	36.050	36.150	36.050	36.150	28.224	45
2022-08-22	36.050	36.300	35.350	36.300	28.341	11,200
2022-08-19	37.150	37.150	36.000	36.200	28.263	21,571
2022-08-18	37.100	37.350	37.000	37.000	28.888	4,470
2022-08-17	37.650	37.650	37.150	37.150	29.005	7,280
2022-08-16	37.050	37.650	37.000	37.500	29.278	17,060
2022-08-15	36.250	37.550	36.250	37.550	29.317	2,152
2022-08-12	36.350	37.800	36.000	37.800	29.512	7,010
2022-08-11	37.750	37.750	37.750	37.750	29.473	1,450
2022-08-10	36.800	37.000	36.800	37.000	28.888	3,400
2022-08-09	37.900	37.950	36.500	37.950	29.629	5,050
2022-08-08	38.450	38.450	38.000	38.200	29.824	7,120
2022-08-05	38.400	38.400	38.400	38.400	29.981	1,311

← NewerPage 17 of 21 · 1,218 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.