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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.150	31.150	30.050	30.050	27.810	4,150
2026-01-14	31.050	31.450	29.900	31.450	29.106	8,542
2026-01-13	31.450	31.450	30.500	30.500	28.227	8,001
2026-01-12	30.900	31.000	30.900	31.000	28.690	6,000
2026-01-09	31.700	31.750	31.000	31.500	29.152	11,121
2026-01-08	30.150	31.000	30.150	31.000	28.690	14,130
2026-01-07	31.500	31.500	30.100	30.100	27.857	116
2026-01-06	31.450	31.450	31.450	31.450	29.106	0
2026-01-05	31.550	31.600	30.550	31.450	29.106	13,962
2026-01-02	31.600	31.600	31.600	31.600	29.245	1,002
2025-12-31	31.500	31.500	31.400	31.500	29.152	8,010
2025-12-30	30.500	30.650	30.000	30.650	28.366	9,000
2025-12-29	30.500	30.500	30.500	30.500	28.227	59
2025-12-26	31.300	31.500	31.300	31.500	29.152	2,767
2025-12-24	31.850	31.850	31.100	31.450	29.106	12,269
2025-12-23	31.500	31.500	31.500	31.500	29.152	300
2025-12-22	30.000	31.550	30.000	31.450	29.106	10,030
2025-12-19	31.400	31.400	31.400	31.400	29.060	1
2025-12-18	30.800	30.800	30.750	30.750	28.458	6,000
2025-12-17	30.800	30.800	30.800	30.800	28.505	0
2025-12-16	30.500	30.800	30.500	30.800	28.505	1,001
2025-12-15	31.400	31.650	31.300	31.500	29.152	9,000
2025-12-12	30.900	30.900	30.900	30.900	28.597	1,000
2025-12-11	31.600	31.600	31.600	31.600	29.245	6
2025-12-10	31.600	31.600	31.600	31.600	29.245	1,000
2025-12-09	31.650	31.650	30.150	30.500	28.227	7,532
2025-12-08	31.000	31.150	30.100	31.150	28.828	6,200
2025-12-05	31.500	31.500	31.500	31.500	29.152	1,200
2025-12-04	31.500	31.500	31.500	31.500	29.152	100
2025-12-03	30.150	31.500	30.150	31.500	29.152	95
2025-12-02	30.150	31.500	30.150	31.500	29.152	51
2025-12-01	29.600	31.000	29.600	31.000	28.690	2,041
2025-11-28	31.000	31.000	31.000	31.000	28.690	44
2025-11-27	31.000	31.000	30.950	30.950	28.643	1,013
2025-11-26	30.450	30.450	30.450	30.450	28.181	52
2025-11-25	30.500	30.500	29.200	29.700	27.487	5,220
2025-11-24	30.000	30.600	29.150	30.600	28.319	35,201
2025-11-21	30.000	30.200	30.000	30.200	27.949	5,268
2025-11-20	30.750	30.750	30.000	30.700	28.412	3,080
2025-11-19	30.100	30.700	30.100	30.700	28.412	30
2025-11-18	31.000	31.000	29.950	30.750	28.458	11,119
2025-11-17	29.900	31.000	29.900	30.600	28.319	19,103
2025-11-14	30.600	32.150	30.000	30.750	28.458	14,556
2025-11-13	32.200	32.200	31.050	31.050	28.736	2,002
2025-11-12	32.000	32.000	32.000	32.000	29.615	1
2025-11-11	31.500	31.500	31.500	31.500	29.152	1
2025-11-10	30.950	30.950	30.650	30.650	28.366	4,100
2025-11-07	30.650	30.800	30.650	30.800	28.505	5,010
2025-11-06	30.650	30.800	30.650	30.800	28.505	9,597
2025-11-05	31.100	31.100	30.550	30.550	28.273	1,027
2025-11-04	31.450	31.450	30.500	30.800	28.505	13,500
2025-11-03	30.800	30.800	30.800	30.800	28.505	0
2025-10-31	30.500	30.800	30.000	30.800	28.505	20,319
2025-10-30	31.100	31.100	30.450	31.100	28.782	612
2025-10-29	31.150	31.150	30.900	31.100	28.782	19,271
2025-10-28	31.150	31.150	31.150	31.150	28.828	402
2025-10-27	31.200	32.750	31.150	32.300	29.893	13,077
2025-10-23	32.500	32.500	32.500	32.500	30.078	1,000
2025-10-22	31.500	31.500	31.200	31.200	28.875	3,000
2025-10-21	31.200	31.200	31.200	31.200	28.875	1,000

← NewerPage 4 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.