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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	42.200	42.200	41.050	41.050	32.050	3,148
2022-02-09	42.050	42.450	42.000	42.200	32.947	7,198
2022-02-08	42.250	43.400	42.250	43.400	33.884	1,280
2022-02-07	43.950	43.950	43.950	43.950	34.314	10
2022-01-26	42.050	42.050	42.000	42.000	32.791	2,637
2022-01-25	41.700	42.000	41.500	41.700	32.557	5,598
2022-01-24	42.000	42.100	41.650	42.100	32.869	11,000
2022-01-21	41.050	42.200	41.000	42.000	32.791	21,753
2022-01-20	41.050	41.050	41.050	41.050	32.050	2,000
2022-01-19	41.050	41.500	41.050	41.500	32.401	5,040
2022-01-18	42.450	42.450	41.050	41.050	32.050	3,211
2022-01-17	41.750	41.750	41.750	41.750	32.596	1,000
2022-01-14	41.500	41.800	40.850	40.850	31.893	10,200
2022-01-13	42.000	42.500	41.500	42.500	33.182	3,282
2022-01-12	43.000	43.000	41.000	42.800	33.416	5,080
2022-01-11	42.000	42.250	40.850	42.250	32.987	4,105
2022-01-10	42.000	42.000	42.000	42.000	32.791	10
2022-01-07	41.850	42.100	41.800	41.800	32.635	16,728
2022-01-06	43.050	43.050	43.050	43.050	33.611	116
2022-01-05	43.200	43.200	42.000	43.000	33.572	2,142
2022-01-04	43.200	43.200	43.200	43.200	33.728	46
2022-01-03	43.150	43.150	43.150	43.150	33.689	1,000
2021-12-30	41.850	42.500	41.850	42.500	33.182	7,892
2021-12-29	41.850	42.350	41.850	42.000	32.791	11,982
2021-12-28	42.350	43.150	41.850	43.150	33.689	3,201
2021-12-27	41.850	41.850	41.850	41.850	32.674	1,030
2021-12-24	42.000	42.850	41.850	42.850	33.455	13,152
2021-12-23	42.000	42.000	42.000	42.000	32.791	200
2021-12-22	43.150	43.150	43.150	43.150	33.689	58
2021-12-21	42.000	43.050	42.000	43.050	33.611	126
2021-12-20	42.100	43.250	42.000	43.250	33.767	6,831
2021-12-17	43.250	43.250	43.250	43.250	33.767	1,210
2021-12-16	43.250	43.250	43.250	43.250	33.767	1,250
2021-12-15	43.250	43.250	43.250	43.250	33.767	0
2021-12-14	43.250	43.250	43.250	43.250	33.767	99
2021-12-13	42.800	43.250	42.800	43.250	33.767	560
2021-12-10	43.000	43.000	42.800	42.800	33.416	514
2021-12-09	42.100	43.250	42.100	43.250	33.767	181
2021-12-08	43.250	43.250	42.100	43.250	33.767	355
2021-12-07	42.850	42.850	42.850	42.850	33.455	0
2021-12-06	43.000	43.250	42.700	42.850	33.455	744
2021-12-03	42.600	43.150	42.600	43.150	33.689	15,106
2021-12-02	43.000	43.000	43.000	43.000	33.572	0
2021-12-01	42.600	43.000	42.600	43.000	33.572	2,045
2021-11-30	42.800	42.900	42.750	42.750	33.377	8,270
2021-11-29	42.850	43.000	42.400	42.750	33.377	26,793
2021-11-26	43.450	43.450	42.850	43.450	33.923	1,259
2021-11-25	43.450	43.450	43.450	43.450	33.923	231
2021-11-24	42.850	43.500	42.850	43.450	33.923	2,331
2021-11-23	43.050	43.650	43.000	43.500	33.962	5,518
2021-11-22	43.650	43.650	43.050	43.450	33.923	8,175
2021-11-19	43.750	43.750	43.300	43.650	34.080	2,718
2021-11-18	43.650	43.650	43.250	43.300	33.806	5,752
2021-11-17	42.800	44.000	42.800	43.650	34.080	10,496
2021-11-16	43.500	43.500	43.350	43.350	33.845	6,455
2021-11-15	44.450	44.450	42.550	42.550	33.221	4,842
2021-11-12	44.150	44.450	42.550	44.200	34.509	4,120
2021-11-11	44.000	44.000	44.000	44.000	34.353	10
2021-11-10	44.250	44.450	43.000	44.000	34.353	498
2021-11-09	44.150	44.150	43.500	44.000	34.353	20,700

← NewerPage 20 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.