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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.400	38.400	38.400	38.400	29.981	1,052
2022-05-10	38.000	38.000	38.000	38.000	29.668	0
2022-05-09	37.550	38.000	37.400	38.000	29.668	10,123
2022-05-06	37.500	38.400	37.400	38.000	29.668	3,470
2022-05-05	37.400	38.450	37.400	38.450	30.020	5,796
2022-05-04	38.450	38.450	37.400	37.750	29.473	5,105
2022-05-03	38.450	38.450	38.450	38.450	30.020	169
2022-04-29	38.300	38.500	38.100	38.500	30.059	9,650
2022-04-28	38.550	38.550	37.550	38.150	29.785	4,351
2022-04-27	38.250	38.550	38.200	38.400	29.981	17,124
2022-04-26	39.000	39.000	38.850	38.850	30.332	2,100
2022-04-25	38.250	39.050	38.250	38.500	30.059	3,414
2022-04-22	39.000	40.150	38.500	39.150	30.566	9,250
2022-04-21	39.050	40.000	39.050	39.050	30.488	7,557
2022-04-20	40.200	40.200	38.850	40.200	31.386	98
2022-04-19	40.150	40.150	40.150	40.150	31.347	1,240
2022-04-18	40.500	41.000	38.550	40.000	31.230	16,378
2022-04-15	41.000	41.000	41.000	41.000	32.011	0
2022-04-14	40.550	41.000	40.550	41.000	32.011	1,071
2022-04-13	40.600	41.200	40.600	41.200	32.167	1,209
2022-04-12	40.950	40.950	40.950	40.950	31.972	0
2022-04-11	40.800	41.000	40.650	40.950	31.972	15,817
2022-04-08	41.100	41.350	41.100	41.350	32.284	5,010
2022-04-07	41.100	42.500	41.100	41.150	32.128	4,652
2022-04-06	41.200	42.750	41.200	42.750	33.377	103
2022-04-01	41.200	41.200	41.200	41.200	32.167	500
2022-03-31	43.000	43.000	43.000	43.000	33.572	0
2022-03-30	43.000	43.000	43.000	43.000	33.572	1
2022-03-29	43.000	43.000	41.550	41.750	32.596	5,001
2022-03-28	41.700	41.700	41.700	41.700	32.557	0
2022-03-25	41.250	42.000	41.200	41.700	32.557	14,129
2022-03-24	41.600	41.600	41.250	41.250	32.206	1,224
2022-03-23	41.250	43.000	41.250	43.000	33.572	5,423
2022-03-22	43.000	43.000	43.000	43.000	33.572	0
2022-03-21	43.000	43.000	43.000	43.000	33.572	0
2022-03-18	43.000	43.000	43.000	43.000	33.572	0
2022-03-17	43.000	43.000	43.000	43.000	33.572	12
2022-03-16	41.550	42.150	41.350	41.350	32.284	21,777
2022-03-15	43.100	43.100	43.100	43.100	33.650	0
2022-03-14	43.100	43.100	43.100	43.100	33.650	0
2022-03-11	43.100	43.100	43.100	43.100	33.650	0
2022-03-10	43.000	43.100	42.500	43.100	33.650	5,060
2022-03-09	41.850	41.850	41.850	41.850	32.674	0
2022-03-08	42.850	42.850	41.550	41.850	32.674	4,017
2022-03-07	42.200	42.200	41.800	42.000	32.791	2,111
2022-03-04	41.550	42.750	41.550	42.750	33.377	26
2022-03-03	42.300	42.300	42.000	42.000	32.791	2,182
2022-03-02	41.850	42.000	41.800	41.950	32.752	21,111
2022-03-01	41.800	42.900	41.400	42.000	32.791	17,365
2022-02-25	42.650	42.650	41.150	41.700	32.557	4,706
2022-02-24	41.150	42.500	41.150	41.200	32.167	5,540
2022-02-23	42.850	42.850	42.850	42.850	33.455	1,055
2022-02-22	42.850	42.850	42.500	42.500	33.182	7,000
2022-02-21	42.850	42.850	42.850	42.850	33.455	200
2022-02-18	42.850	42.850	42.250	42.250	32.987	132
2022-02-17	42.000	42.900	41.800	42.900	33.494	3,016
2022-02-16	41.400	42.000	41.400	41.800	32.635	4,354
2022-02-15	40.050	41.950	40.050	41.950	32.752	320
2022-02-14	41.200	41.500	40.750	41.150	32.128	20,256
2022-02-11	42.200	42.200	42.200	42.200	32.947	1,087

← NewerPage 19 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.