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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.400	39.600	38.700	39.600	36.649	11,245
2026-07-17	39.350	39.400	38.800	39.400	36.464	51,201
2026-07-16	38.350	39.400	37.700	39.400	36.464	16,060
2026-07-15	38.000	38.000	37.700	37.700	34.890	2,000
2026-07-14	37.750	37.900	37.750	37.750	34.937	6,001
2026-07-13	38.100	38.100	37.850	37.850	35.029	6,019
2026-07-10	38.100	38.100	38.100	38.100	35.260	0
2026-07-09	37.700	38.100	37.700	38.100	35.260	8,550
2026-07-08	38.000	38.000	37.350	38.000	35.168	3,000
2026-07-07	38.000	38.000	37.950	37.950	35.122	6,185
2026-07-06	38.150	38.150	38.150	38.150	35.307	1,000
2026-07-03	37.900	37.900	37.900	37.900	35.075	2,000
2026-07-02	38.600	38.600	38.600	38.600	35.723	30
2026-07-01	37.800	38.000	37.600	37.950	35.122	10,692
2026-06-30	37.400	37.550	37.400	37.550	34.751	3,000
2026-06-29	37.450	38.000	37.400	37.400	34.613	6,622
2026-06-26	37.300	38.500	37.200	38.500	35.631	1,004
2026-06-25	37.500	39.050	36.000	37.650	34.844	32,797
2026-06-24	37.800	38.000	37.800	37.800	34.983	8,349
2026-06-23	38.000	38.000	38.000	38.000	35.168	1,225
2026-06-22	38.000	38.000	37.500	37.500	34.705	4,069
2026-06-18	37.450	37.800	37.400	37.400	34.613	5,100
2026-06-17	37.300	38.000	37.300	37.500	34.705	9,015
2026-06-16	38.800	38.800	38.000	38.000	35.168	1,026
2026-06-15	37.550	38.200	37.550	38.000	35.168	7,076
2026-06-12	37.450	38.500	37.450	37.650	34.844	12,015
2026-06-11	37.500	37.500	37.500	37.500	34.705	3
2026-06-10	38.000	38.500	38.000	38.200	35.353	12,515
2026-06-09	37.950	37.950	37.950	37.950	35.122	0
2026-06-08	37.500	38.000	37.200	37.950	35.122	4,205
2026-06-05	37.600	37.600	37.600	37.600	34.798	2,505
2026-06-04	37.450	38.000	37.000	37.550	34.751	9,123
2026-06-03	37.600	37.950	36.500	37.950	35.122	19,042
2026-06-02	37.600	38.000	37.600	38.000	35.168	1,137
2026-06-01	37.600	37.600	37.600	37.600	34.798	1,419
2026-05-29	38.700	38.700	38.000	38.150	35.307	52,294
2026-05-28	37.650	37.700	37.550	37.550	34.751	7,006
2026-05-27	38.200	38.200	37.650	37.650	34.844	4,000
2026-05-26	38.050	38.250	37.250	38.200	35.353	39,675
2026-05-25	38.050	38.050	38.050	38.050	35.214	3
2026-05-22	38.400	38.600	38.000	38.000	35.168	17,600
2026-05-21	38.350	38.650	38.350	38.400	35.538	15,003
2026-05-20	37.700	38.850	37.550	38.500	35.631	29,065
2026-05-19	39.000	39.000	37.600	39.000	36.093	206
2026-05-18	39.000	39.000	37.900	37.900	35.075	5
2026-05-15	39.200	39.200	39.200	39.200	36.278	202
2026-05-14	39.250	39.250	37.800	37.800	34.983	345
2026-05-13	38.300	38.300	38.300	38.300	35.446	3,000
2026-05-12	37.350	37.350	37.300	37.300	34.520	2,020
2026-05-11	37.300	37.900	37.250	37.350	34.566	13,120
2026-05-08	37.350	37.650	37.350	37.500	34.705	12,963
2026-05-07	38.850	38.850	36.350	37.150	34.381	20,893
2026-05-06	38.450	38.450	37.350	38.400	35.538	7
2026-05-05	38.000	38.450	37.350	38.450	35.584	124
2026-05-04	37.000	37.900	37.000	37.900	35.075	16,058
2026-04-30	38.000	38.000	38.000	38.000	35.168	2
2026-04-29	38.550	38.550	36.900	36.900	34.150	3,055
2026-04-28	38.600	38.600	38.600	38.600	35.723	82
2026-04-27	38.600	38.600	38.600	38.600	35.723	100
2026-04-24	38.700	38.700	37.350	37.350	34.566	10,870

← NewerPage 2 of 5 · 241 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.