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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	31.100	32.500	31.050	32.500	30.078	8,065
2025-10-17	31.050	31.050	31.050	31.050	28.736	3,000
2025-10-16	31.000	31.000	31.000	31.000	28.690	1,064
2025-10-15	30.900	30.900	30.900	30.900	28.597	0
2025-10-14	30.600	30.900	30.600	30.900	28.597	16,529
2025-10-13	30.800	30.950	30.550	30.600	28.319	11,885
2025-10-09	30.900	32.100	30.900	31.150	28.828	10,207
2025-10-08	32.150	32.150	32.150	32.150	29.754	205
2025-10-07	31.500	31.500	31.500	31.500	29.152	0
2025-10-03	30.150	32.950	30.150	31.500	29.152	10,415
2025-10-02	31.100	31.550	31.000	31.050	28.736	26,400
2025-10-01	31.250	31.300	31.100	31.100	28.782	6,700
2025-09-30	30.200	30.200	30.200	30.200	27.949	97
2025-09-26	31.250	31.250	31.250	31.250	28.921	0
2025-09-25	30.400	31.250	30.400	31.250	28.921	950
2025-09-24	30.400	31.250	30.400	30.400	28.134	1,003
2025-09-23	30.550	31.950	30.400	30.450	28.181	14,250
2025-09-22	32.000	32.000	32.000	32.000	29.615	1
2025-09-19	32.000	32.000	32.000	32.000	29.615	100
2025-09-18	30.700	31.000	30.500	30.750	28.458	23,818
2025-09-17	31.900	31.900	30.650	30.700	28.412	4,001
2025-09-16	30.600	31.850	30.600	31.850	29.476	110
2025-09-15	32.100	32.100	31.000	31.500	29.152	5,080
2025-09-12	32.500	32.500	30.950	30.950	28.643	6,466
2025-09-11	31.000	31.200	31.000	31.000	28.690	14,081
2025-09-10	30.800	31.600	30.050	31.000	28.690	13,326
2025-09-09	32.300	32.300	32.300	32.300	29.893	101
2025-09-08	30.900	30.900	30.900	30.900	28.597	0
2025-09-05	31.000	31.000	30.900	30.900	28.597	4,018
2025-09-04	31.000	31.000	31.000	31.000	28.690	303
2025-09-03	30.100	31.150	30.000	31.000	28.690	23,300
2025-09-02	29.900	29.900	29.900	29.900	27.672	14
2025-09-01	30.000	30.950	30.000	30.950	28.643	1,254
2025-08-29	30.500	31.000	30.300	30.300	28.042	3,158
2025-08-28	30.000	30.500	29.950	30.500	28.227	9,330
2025-08-27	29.950	31.450	29.950	30.000	27.764	18,584
2025-08-26	31.700	31.700	29.000	30.550	28.273	18,765
2025-08-25	31.750	31.750	30.950	31.700	29.337	5,051
2025-08-22	31.000	31.000	31.000	31.000	28.690	0
2025-08-21	31.100	31.150	31.000	31.000	28.690	15,227
2025-08-20	30.950	30.950	30.950	30.950	28.643	5,300
2025-08-19	31.050	32.550	31.050	32.550	30.124	6,002
2025-08-18	31.050	31.050	30.650	31.050	28.736	1,197
2025-08-15	30.750	31.000	30.750	30.900	28.597	5,080
2025-08-14	30.850	31.000	30.800	31.000	28.690	7,315
2025-08-13	30.900	30.900	30.900	30.900	28.597	4,049
2025-08-12	31.000	31.000	30.900	30.900	28.597	14
2025-08-11	31.050	31.050	29.950	29.950	27.718	25,772
2025-08-08	31.050	31.050	31.050	31.050	28.736	1,000
2025-08-07	31.000	31.750	31.000	31.750	29.384	27,050
2025-08-06	30.950	30.950	30.950	30.950	28.643	271
2025-08-05	31.000	31.000	29.500	30.950	28.643	1,162
2025-08-04	31.000	31.000	31.000	31.000	28.690	169
2025-08-01	31.000	31.000	31.000	31.000	28.690	0
2025-07-31	31.000	31.000	30.000	31.000	28.690	2,248
2025-07-30	31.100	31.100	29.900	31.000	28.690	15,360
2025-07-29	31.700	31.750	31.600	31.600	27.783	7,557
2025-07-28	30.000	30.800	30.000	30.550	26.860	7,475
2025-07-25	30.700	30.700	29.500	30.700	26.991	7,252
2025-07-24	30.700	30.700	30.700	30.700	26.991	190

← NewerPage 5 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.