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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	37.000	37.450	37.000	37.450	32.926	326
2025-01-20	37.450	37.450	37.200	37.200	32.706	1,558
2025-01-17	36.700	37.500	36.700	37.500	32.970	3,045
2025-01-16	36.900	36.900	36.500	36.700	32.267	3,645
2025-01-15	36.500	36.900	36.500	36.500	32.091	1,514
2025-01-14	36.700	36.750	36.700	36.750	32.311	3,460
2025-01-13	37.000	37.000	36.600	36.700	32.267	3,271
2025-01-10	37.000	37.000	36.600	36.650	32.223	7,057
2025-01-09	37.000	37.000	36.650	36.650	32.223	1,259
2025-01-08	36.850	36.850	36.850	36.850	32.398	0
2025-01-07	36.600	36.850	36.600	36.850	32.398	1,382
2025-01-06	36.850	36.850	36.600	36.800	32.354	466
2025-01-03	36.950	37.000	36.700	36.700	32.267	7,327
2025-01-02	36.900	36.950	36.700	36.950	32.486	1,201
2024-12-31	36.950	36.950	36.900	36.900	32.442	2,081
2024-12-30	37.200	37.200	36.650	36.900	32.442	2,387
2024-12-27	37.200	37.200	36.900	37.200	32.706	2,079
2024-12-26	37.200	37.200	37.200	37.200	32.706	43
2024-12-25	37.200	37.200	37.200	37.200	32.706	405
2024-12-24	37.400	37.400	37.000	37.400	32.882	277
2024-12-23	37.000	37.500	36.700	37.500	32.970	3,331
2024-12-20	37.000	37.000	36.700	36.700	32.267	1,430
2024-12-19	37.400	37.400	36.850	37.000	32.530	3,627
2024-12-18	37.400	37.400	36.900	37.400	32.882	96
2024-12-17	37.400	37.400	36.900	36.900	32.442	49
2024-12-16	37.400	37.400	36.900	37.400	32.882	1,806
2024-12-13	37.000	37.350	36.900	37.150	32.662	5,268
2024-12-12	37.400	37.400	37.000	37.400	32.882	232
2024-12-11	37.400	37.400	37.000	37.400	32.882	2,307
2024-12-10	37.700	37.700	37.700	37.700	33.146	0
2024-12-09	37.700	37.750	37.000	37.700	33.146	7,544
2024-12-06	37.600	37.600	37.100	37.400	32.882	2,378
2024-12-05	37.200	37.400	37.100	37.400	32.882	4,808
2024-12-04	37.800	37.800	37.650	37.650	33.102	602
2024-12-03	37.700	37.900	37.300	37.500	32.970	9,865
2024-12-02	38.100	38.300	37.700	37.950	33.366	11,911
2024-11-29	37.800	38.400	37.800	38.400	33.761	720
2024-11-28	38.400	38.400	37.700	38.400	33.761	269
2024-11-27	38.100	38.150	38.100	38.100	33.497	8,001
2024-11-26	37.950	38.150	37.800	37.800	33.234	3,389
2024-11-25	37.900	37.950	37.700	37.950	33.366	8,430
2024-11-22	39.000	39.350	37.000	37.550	33.014	66,613
2024-11-21	39.000	39.000	39.000	39.000	34.289	0
2024-11-20	39.000	39.000	39.000	39.000	34.289	0
2024-11-19	39.000	39.000	39.000	39.000	34.289	5,050
2024-11-18	38.800	38.850	38.800	38.850	34.157	4,523
2024-11-15	38.800	38.800	38.500	38.800	34.113	1,293
2024-11-14	39.200	39.200	38.800	38.850	34.157	6,490
2024-11-13	39.000	39.000	39.000	39.000	34.289	2,448
2024-11-12	39.900	39.900	39.000	39.100	34.377	4,066
2024-11-11	38.950	39.350	38.600	39.000	34.289	9,230
2024-11-08	39.100	39.300	38.550	38.550	33.893	6,037
2024-11-07	39.200	39.200	38.800	39.000	34.289	7,528
2024-11-06	39.400	39.400	38.900	39.100	34.377	4,037
2024-11-05	39.200	39.600	39.000	39.600	34.816	2,515
2024-11-04	40.000	40.150	38.800	39.200	34.465	25,262
2024-11-01	40.100	40.300	40.100	40.300	35.432	2,507
2024-10-30	40.400	40.400	40.400	40.400	35.520	59
2024-10-29	40.100	40.400	40.100	40.200	35.344	6,236
2024-10-28	40.100	40.400	40.100	40.400	35.520	3

← NewerPage 8 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.