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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.350	38.350	38.350	38.350	29.942	0
2022-08-03	38.350	38.350	38.350	38.350	29.942	0
2022-08-02	37.800	38.350	37.800	38.350	29.942	3,001
2022-08-01	38.500	38.500	38.050	38.500	30.059	10,100
2022-07-29	38.950	39.000	38.950	39.000	30.449	1,080
2022-07-28	38.300	38.300	38.000	38.000	29.668	5,000
2022-07-27	38.200	39.000	38.000	38.200	29.824	9,060
2022-07-26	38.250	38.250	38.250	38.250	29.864	173
2022-07-25	38.250	38.250	38.250	38.250	29.864	296
2022-07-22	38.000	40.000	38.000	40.000	31.230	2,653
2022-07-21	38.500	38.600	38.450	38.450	30.020	6,077
2022-07-20	36.200	37.000	36.200	37.000	28.888	5,050
2022-07-19	36.050	36.050	36.050	36.050	28.146	0
2022-07-18	36.100	36.100	36.050	36.050	28.146	2,200
2022-07-15	36.150	36.150	36.150	36.150	28.224	3
2022-07-14	35.500	35.500	35.500	35.500	27.716	0
2022-07-13	35.400	35.800	35.400	35.500	27.716	6,111
2022-07-12	35.600	35.600	35.600	35.600	27.795	100
2022-07-11	36.200	36.200	36.200	36.200	28.263	3,000
2022-07-08	35.050	35.050	35.050	35.050	27.365	1,000
2022-07-07	34.000	35.250	33.500	35.200	27.482	24,140
2022-07-06	35.350	35.400	35.300	35.300	27.560	4,236
2022-07-05	35.500	35.500	35.500	35.500	27.716	2,000
2022-07-04	36.000	36.200	35.700	36.200	28.263	2,242
2022-07-01	36.000	36.200	36.000	36.200	28.263	4,000
2022-06-30	36.000	36.000	36.000	36.000	28.107	1,000
2022-06-29	36.800	36.800	36.800	36.800	28.731	1,000
2022-06-28	36.100	36.100	36.100	36.100	28.185	0
2022-06-27	36.200	37.950	36.100	36.100	28.185	11,020
2022-06-24	35.300	35.500	35.050	35.050	27.365	8,280
2022-06-23	35.500	36.500	35.000	35.250	27.521	11,805
2022-06-22	37.000	37.000	35.500	36.950	28.849	2,261
2022-06-21	36.950	36.950	36.950	36.950	28.849	2,766
2022-06-20	36.950	36.950	36.950	36.950	28.849	0
2022-06-17	36.850	36.950	36.850	36.950	28.849	6,166
2022-06-16	37.850	37.850	36.900	36.900	28.810	9,667
2022-06-15	37.850	37.850	37.050	37.850	29.551	3,247
2022-06-14	37.250	37.250	37.250	37.250	29.083	1,650
2022-06-13	37.500	38.150	37.250	37.850	29.551	14,350
2022-06-10	37.600	37.900	37.550	37.550	29.317	5,020
2022-06-09	37.900	37.950	37.900	37.950	29.629	6,000
2022-06-08	38.400	38.400	37.300	37.450	29.239	11,800
2022-06-07	37.400	37.400	37.400	37.400	29.200	10
2022-06-06	38.400	38.400	38.400	38.400	29.981	1,100
2022-06-02	38.000	38.000	38.000	38.000	29.668	0
2022-06-01	38.000	38.000	38.000	38.000	29.668	0
2022-05-31	38.000	38.000	38.000	38.000	29.668	0
2022-05-30	38.000	38.000	38.000	38.000	29.668	2,065
2022-05-27	37.400	37.600	37.400	37.600	29.356	3,755
2022-05-26	38.400	38.400	38.400	38.400	29.981	0
2022-05-25	38.400	38.400	38.400	38.400	29.981	2,030
2022-05-24	38.400	38.400	38.400	38.400	29.981	0
2022-05-23	38.400	38.400	38.400	38.400	29.981	1,110
2022-05-20	38.400	38.400	38.400	38.400	29.981	86
2022-05-19	38.200	38.200	38.200	38.200	29.824	285
2022-05-18	37.550	37.550	37.550	37.550	29.317	0
2022-05-17	37.400	37.950	37.400	37.550	29.317	6,702
2022-05-16	37.400	38.400	37.400	38.400	29.981	3,043
2022-05-13	38.400	38.400	38.400	38.400	29.981	270
2022-05-12	38.400	38.400	38.400	38.400	29.981	0

← NewerPage 18 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.