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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.700	38.950	38.700	38.950	36.047	11,046
2026-04-22	38.650	40.600	38.650	39.100	36.186	7,122
2026-04-21	38.600	38.600	38.600	38.600	35.723	187
2026-04-20	39.000	40.500	38.850	38.850	35.955	29,969
2026-04-17	38.700	39.150	38.000	38.700	35.816	29,066
2026-04-16	36.900	36.900	36.900	36.900	34.150	371
2026-04-15	36.900	36.900	36.900	36.900	34.150	181
2026-04-14	38.450	38.500	36.800	38.400	35.538	26,217
2026-04-13	38.500	38.500	38.450	38.450	35.584	1,100
2026-04-10	36.800	38.500	36.800	38.500	35.631	11,599
2026-04-09	36.950	37.100	36.950	37.050	34.289	17,140
2026-04-08	36.950	36.950	36.950	36.950	34.196	100
2026-04-07	36.150	36.150	36.150	36.150	33.456	100
2026-04-02	36.950	36.950	36.150	36.150	33.456	74
2026-04-01	36.150	36.150	36.150	36.150	33.456	1,000
2026-03-31	36.150	36.300	36.150	36.300	33.595	4,000
2026-03-30	36.150	36.150	36.150	36.150	33.456	1,000
2026-03-27	36.100	36.150	36.100	36.150	33.456	3,000
2026-03-26	36.150	36.500	36.150	36.350	33.641	9,526
2026-03-25	37.150	37.150	36.100	36.100	33.410	1,136
2026-03-24	36.300	36.500	36.300	36.500	33.780	7,000
2026-03-23	35.900	37.150	35.850	36.850	34.104	30,228
2026-03-20	37.400	37.400	37.400	37.400	34.613	2
2026-03-19	37.000	37.000	36.000	36.000	33.317	3,767
2026-03-18	36.300	37.500	36.250	37.500	34.705	6,204
2026-03-17	35.450	37.150	35.250	36.950	34.196	37,424
2026-03-16	35.250	36.200	35.250	35.600	32.947	3,010
2026-03-13	36.500	36.600	36.200	36.200	33.502	97
2026-03-12	35.350	35.600	35.200	35.600	32.947	7,156
2026-03-11	35.300	37.300	35.050	35.600	32.947	21,235
2026-03-10	32.250	35.250	32.250	35.250	32.623	69,448
2026-03-09	30.900	31.000	30.650	31.000	28.690	29,003
2026-03-06	31.200	31.200	31.200	31.200	28.875	0
2026-03-05	32.250	32.250	30.900	31.200	28.875	5,422
2026-03-04	31.000	31.000	30.900	30.900	28.597	3,499
2026-03-03	32.400	32.400	32.400	32.400	29.985	0
2026-03-02	32.400	32.400	32.400	32.400	29.985	125
2026-02-26	32.000	32.000	32.000	32.000	29.615	43
2026-02-25	31.600	32.000	31.600	31.800	29.430	8,500
2026-02-24	32.700	32.700	31.550	31.950	29.569	10,016
2026-02-23	31.500	33.000	31.450	32.000	29.615	5,150
2026-02-11	31.500	31.500	31.500	31.500	29.152	70
2026-02-10	31.300	32.000	31.200	31.200	28.875	9,218
2026-02-09	30.000	30.000	30.000	30.000	27.764	2,000
2026-02-06	31.050	31.200	31.000	31.200	28.875	18,315
2026-02-05	32.250	32.600	32.250	32.600	30.170	69
2026-02-04	31.000	32.000	31.000	31.050	28.736	5,048
2026-02-03	31.000	31.000	31.000	31.000	28.690	100
2026-02-02	31.000	31.000	31.000	31.000	28.690	1,002
2026-01-30	31.250	31.250	30.700	31.200	28.875	16,008
2026-01-29	30.550	31.200	30.050	30.800	28.505	9,001
2026-01-28	31.250	31.250	30.500	31.250	28.921	11
2026-01-27	31.200	31.200	30.500	30.700	28.412	1,475
2026-01-26	30.800	30.900	30.800	30.800	28.505	7,960
2026-01-23	31.400	31.400	31.400	31.400	29.060	1
2026-01-22	30.550	30.650	29.900	30.600	28.319	37,379
2026-01-21	31.600	31.600	31.600	31.600	29.245	1
2026-01-20	31.550	31.550	31.300	31.300	28.967	2,183
2026-01-19	31.300	31.300	30.100	31.200	28.875	3,362
2026-01-16	30.050	31.200	30.000	30.300	28.042	13,074

← NewerPage 3 of 21 · 1,214 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.