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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	30.700	30.700	29.400	30.700	26.991	148
2025-07-22	30.700	30.700	30.700	30.700	26.991	1,018
2025-07-21	30.700	30.700	30.700	30.700	26.991	125
2025-07-18	30.750	30.750	30.450	30.450	26.772	38
2025-07-17	30.750	30.750	30.600	30.750	27.035	4,219
2025-07-16	30.750	30.750	30.750	30.750	27.035	26
2025-07-15	29.950	30.700	29.950	30.700	26.991	2,042
2025-07-14	29.900	29.900	28.650	29.900	26.288	2,245
2025-07-11	30.050	30.050	28.600	29.450	25.892	19,154
2025-07-10	29.600	29.800	28.500	29.400	25.848	41,438
2025-07-09	31.000	31.000	29.700	29.700	26.112	1,102
2025-07-08	30.000	30.400	28.700	30.400	26.728	21,087
2025-07-07	31.150	31.150	31.150	31.150	27.387	17
2025-07-04	31.150	31.200	31.000	31.000	27.255	4,153
2025-07-03	32.000	32.000	30.900	31.150	27.387	9,463
2025-07-02	30.900	32.100	30.900	32.100	28.222	3,116
2025-07-01	32.100	32.150	31.950	32.150	28.266	6,316
2025-06-30	32.550	32.550	31.050	31.050	27.299	101
2025-06-27	32.550	32.550	31.000	31.000	27.255	7,010
2025-06-26	32.550	32.550	31.100	32.550	28.618	35
2025-06-25	32.500	32.500	32.500	32.500	28.574	33
2025-06-24	31.400	32.550	31.400	32.500	28.574	1,028
2025-06-23	32.500	32.550	31.000	32.550	28.618	130
2025-06-20	31.000	32.500	31.000	32.500	28.574	1,005
2025-06-19	32.500	32.500	32.500	32.500	28.574	136
2025-06-18	32.350	32.500	31.650	31.650	27.827	6,162
2025-06-17	33.850	33.900	32.250	32.450	28.530	7,331
2025-06-16	33.800	33.800	33.800	33.800	29.717	37
2025-06-13	32.350	33.500	32.350	33.500	29.453	4,016
2025-06-12	33.850	33.850	32.350	32.350	28.442	1,017
2025-06-11	32.450	33.850	32.350	32.350	28.442	4,709
2025-06-10	32.450	32.450	32.000	32.000	28.134	1,783
2025-06-09	32.500	32.500	31.400	32.450	28.530	389
2025-06-06	32.950	32.950	31.400	32.400	28.486	11,638
2025-06-05	32.950	32.950	32.950	32.950	28.970	1
2025-06-04	31.050	32.000	31.050	31.600	27.783	17,068
2025-06-03	31.000	32.450	31.000	31.150	27.387	7,424
2025-06-02	33.000	33.000	32.000	32.000	28.134	6,170
2025-05-29	33.100	33.100	33.050	33.050	29.058	36
2025-05-28	32.700	33.100	32.500	32.700	28.750	5,639
2025-05-27	32.500	32.700	31.800	32.700	28.750	3,593
2025-05-26	33.100	33.100	33.100	33.100	29.101	63
2025-05-23	32.500	33.100	32.500	33.100	29.101	2,630
2025-05-22	33.000	33.000	33.000	33.000	29.014	25
2025-05-21	33.000	33.000	33.000	33.000	29.014	79
2025-05-20	33.000	33.000	33.000	33.000	29.014	365
2025-05-19	33.150	33.150	32.850	33.000	29.014	12,015
2025-05-16	34.000	34.000	32.700	33.850	29.761	1,298
2025-05-15	34.000	34.000	34.000	34.000	29.893	102
2025-05-14	34.000	34.000	34.000	34.000	29.893	136
2025-05-13	34.000	34.000	34.000	34.000	29.893	128
2025-05-12	33.750	33.750	33.750	33.750	29.673	515
2025-05-09	33.600	33.750	33.600	33.750	29.673	4,274
2025-05-08	33.200	33.800	33.200	33.800	29.717	185
2025-05-07	34.000	34.000	33.700	33.900	29.805	6,300
2025-05-06	33.900	33.900	33.900	33.900	29.805	2
2025-05-05	33.650	33.650	33.000	33.650	29.585	4,416
2025-05-02	32.000	32.600	32.000	32.600	28.662	7,407
2025-04-30	32.400	32.400	32.400	32.400	28.486	176
2025-04-29	32.400	32.400	31.900	31.900	28.046	84

← NewerPage 6 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.