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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	40.400	40.400	40.400	40.400	35.520	1,058
2024-10-24	40.400	40.400	40.000	40.000	35.168	7,284
2024-10-23	40.200	40.200	40.200	40.200	35.344	0
2024-10-22	40.200	40.250	40.200	40.200	35.344	8,458
2024-10-21	40.200	40.450	40.000	40.200	35.344	19,461
2024-10-18	40.500	40.500	40.150	40.300	35.432	13,711
2024-10-17	40.350	40.500	40.150	40.150	35.300	8,304
2024-10-16	40.400	40.400	40.400	40.400	35.520	8,700
2024-10-15	40.400	40.400	40.350	40.350	35.476	4,200
2024-10-14	40.300	40.500	40.000	40.400	35.520	9,565
2024-10-11	40.400	41.000	40.000	40.300	35.432	16,343
2024-10-09	40.700	40.700	40.700	40.700	35.783	12
2024-10-08	40.500	40.900	40.500	40.900	35.959	2,080
2024-10-07	40.900	40.900	40.500	40.900	35.959	2,018
2024-10-04	40.900	40.900	40.600	40.600	35.695	2,101
2024-10-01	40.500	40.600	40.450	40.500	35.608	8,135
2024-09-30	40.500	40.500	40.200	40.500	35.608	2,058
2024-09-27	40.500	40.500	40.500	40.500	35.608	49
2024-09-26	40.500	40.500	40.200	40.200	35.344	1,144
2024-09-25	40.050	40.350	40.050	40.350	35.476	11,092
2024-09-24	40.150	40.150	40.150	40.150	35.300	1,661
2024-09-23	40.450	40.450	40.000	40.200	35.344	19,085
2024-09-20	40.400	40.400	40.100	40.300	35.432	4,595
2024-09-19	40.400	40.400	40.400	40.400	35.520	297
2024-09-18	40.400	40.500	40.050	40.400	35.520	19,131
2024-09-16	40.400	40.500	40.350	40.450	35.564	7,720
2024-09-13	40.400	40.400	40.400	40.400	35.520	1,476
2024-09-12	40.500	41.000	40.050	41.000	36.047	5,568
2024-09-11	40.200	40.400	40.200	40.400	35.520	11,542
2024-09-10	40.500	40.700	40.200	40.200	35.344	10,230
2024-09-09	40.500	40.500	40.500	40.500	35.608	0
2024-09-06	40.500	40.500	40.500	40.500	35.608	600
2024-09-05	40.900	40.900	40.700	40.700	35.783	154
2024-09-04	40.600	40.950	40.500	40.850	35.915	9,613
2024-09-03	41.400	41.400	41.400	41.400	36.399	10
2024-09-02	41.400	41.400	41.400	41.400	36.399	50
2024-08-30	40.700	41.200	40.700	41.200	36.223	5,057
2024-08-29	40.800	40.900	40.600	40.900	35.959	4,983
2024-08-28	40.950	40.950	40.000	40.000	35.168	11,957
2024-08-27	40.800	41.000	40.700	40.950	36.003	12,143
2024-08-26	40.900	40.900	40.900	40.900	35.959	1,020
2024-08-23	40.900	40.900	40.900	40.900	35.959	130
2024-08-22	40.000	40.000	40.000	40.000	35.168	3
2024-08-21	40.400	40.900	40.400	40.900	35.959	495
2024-08-20	40.700	40.700	40.100	40.500	35.608	5,883
2024-08-19	40.950	40.950	40.400	40.600	35.695	4,152
2024-08-16	40.500	40.900	40.500	40.900	35.959	3,203
2024-08-15	40.700	40.700	40.500	40.700	35.783	5,300
2024-08-14	40.800	41.000	40.250	40.950	36.003	8,265
2024-08-13	40.850	40.900	39.500	40.900	35.959	11,369
2024-08-12	41.300	41.300	41.050	41.050	36.091	3,169
2024-08-09	41.200	41.700	41.000	41.500	36.487	4,212
2024-08-08	40.800	41.000	40.800	41.000	36.047	4,468
2024-08-07	40.200	41.250	40.100	40.850	35.915	17,322
2024-08-06	40.300	41.900	40.000	41.900	36.838	24,373
2024-08-05	42.000	42.200	40.000	40.100	35.256	70,126
2024-08-02	42.600	42.600	42.050	42.400	37.278	8,434
2024-08-01	42.700	42.700	42.500	42.550	37.410	8,128
2024-07-31	42.550	42.850	42.550	42.700	37.542	9,152
2024-07-30	42.800	44.000	42.100	42.650	37.498	68,406

← NewerPage 9 of 21 · 1,217 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.