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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.400	32.400	32.400	32.400	28.486	172
2025-04-25	32.400	32.400	32.400	32.400	28.486	156
2025-04-24	32.400	32.400	32.400	32.400	28.486	0
2025-04-23	32.400	32.400	32.250	32.400	28.486	5,101
2025-04-22	32.500	32.500	32.000	32.000	28.134	2,000
2025-04-21	31.800	32.150	31.800	32.000	28.134	4,365
2025-04-18	32.100	32.100	32.100	32.100	28.222	339
2025-04-17	32.300	32.300	32.300	32.300	28.398	50
2025-04-16	32.200	32.300	32.200	32.300	28.398	50
2025-04-15	32.200	32.300	32.000	32.250	28.354	10,783
2025-04-14	31.400	33.000	31.350	32.000	28.134	21,966
2025-04-11	30.500	31.400	29.900	31.400	27.607	8,225
2025-04-10	28.800	30.800	28.800	30.800	27.079	7,020
2025-04-09	29.500	29.600	27.600	28.800	25.321	16,256
2025-04-08	31.350	31.350	29.800	30.000	26.376	17,420
2025-04-07	31.550	31.550	28.600	31.300	27.519	29,047
2025-04-02	33.700	33.700	33.000	33.700	29.629	1,131
2025-04-01	33.550	33.700	33.400	33.600	29.541	4,969
2025-03-31	33.550	35.100	33.000	33.550	29.497	27,012
2025-03-28	34.950	35.200	34.950	35.200	30.948	99
2025-03-27	34.950	34.950	34.950	34.950	30.728	570
2025-03-26	35.000	35.000	34.950	34.950	30.728	280
2025-03-25	34.900	35.000	34.850	34.950	30.728	12,484
2025-03-24	35.300	35.300	35.000	35.150	30.904	109
2025-03-21	35.200	35.300	35.000	35.200	30.948	9,238
2025-03-20	35.750	35.750	35.450	35.450	31.168	563
2025-03-19	35.800	35.950	35.050	35.550	31.256	4,674
2025-03-18	35.950	35.950	35.950	35.950	31.607	2,296
2025-03-17	36.000	36.000	35.200	36.000	31.651	1,152
2025-03-14	35.950	35.950	35.950	35.950	31.607	33
2025-03-13	35.950	35.950	35.950	35.950	31.607	100
2025-03-12	35.000	35.800	35.000	35.800	31.475	4,350
2025-03-11	35.750	35.900	35.750	35.900	31.563	3,201
2025-03-10	35.900	35.900	35.900	35.900	31.563	2,252
2025-03-07	35.500	35.650	35.100	35.500	31.212	5,233
2025-03-06	35.900	35.950	35.550	35.700	31.387	11,282
2025-03-05	36.050	36.050	36.050	36.050	31.695	2,787
2025-03-04	35.600	36.050	35.600	35.600	31.299	1,127
2025-03-03	36.050	36.050	36.050	36.050	31.695	650
2025-02-27	36.050	36.050	36.050	36.050	31.695	57
2025-02-26	36.100	36.300	35.950	35.950	31.607	11,398
2025-02-25	36.300	36.300	35.300	36.100	31.739	12,188
2025-02-24	36.450	36.450	36.100	36.300	31.915	2,326
2025-02-21	36.600	36.600	36.000	36.450	32.047	5,895
2025-02-20	37.100	37.100	36.350	36.350	31.959	9,088
2025-02-19	36.600	36.600	36.600	36.600	32.179	0
2025-02-18	36.500	36.750	36.300	36.600	32.179	6,145
2025-02-17	35.950	36.100	35.950	36.000	31.651	28,084
2025-02-14	35.950	35.950	35.800	35.950	31.607	6,230
2025-02-13	35.950	36.000	35.750	36.000	31.651	5,453
2025-02-12	35.500	35.950	35.500	35.500	31.212	6,001
2025-02-11	35.950	36.000	35.000	36.000	31.651	122
2025-02-10	35.500	35.800	35.000	35.500	31.212	26,830
2025-02-07	36.000	36.100	35.650	35.950	31.607	27,445
2025-02-06	36.500	36.500	36.350	36.500	32.091	386
2025-02-05	36.400	36.400	36.400	36.400	32.003	1,161
2025-02-04	36.000	36.400	36.000	36.400	32.003	610
2025-02-03	36.250	36.400	36.000	36.400	32.003	11,050
2025-01-22	36.500	37.450	36.400	37.000	32.530	9,475
2025-01-21	37.000	37.450	37.000	37.450	32.926	326

← NewerPage 7 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.