J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.100	55.600	55.000	55.000	55.000	41,889
2026-10-15	54.700	55.100	54.500	54.900	54.900	32,000
2026-10-14	55.000	55.100	54.700	54.700	54.700	17,000
2026-10-13	54.800	55.200	54.100	54.800	54.800	49,000
2026-10-12	55.800	55.800	53.900	54.500	54.500	237,873
2026-10-08	53.000	53.400	53.000	53.400	53.400	6,000
2026-10-07	53.200	53.500	53.200	53.400	53.400	22,000
2026-10-06	53.500	53.800	53.200	53.200	53.200	13,042
2026-10-05	53.400	53.400	53.200	53.200	53.200	12,000
2026-10-02	53.600	53.900	53.300	53.600	53.600	8,000
2026-10-01	54.100	54.400	53.600	54.000	54.000	19,000
2026-09-30	53.800	54.100	53.000	54.100	54.100	26,000
2026-09-29	53.700	53.700	53.100	53.200	53.200	14,000
2026-09-24	53.900	54.200	53.600	54.000	54.000	10,000
2026-09-23	53.800	54.600	53.800	54.100	54.100	13,000
2026-09-22	54.700	54.700	53.600	53.600	53.600	37,000
2026-09-21	54.800	54.900	54.400	54.500	54.500	20,000
2026-09-18	55.000	55.400	54.500	54.500	54.500	28,000
2026-09-17	56.000	56.000	54.500	54.600	54.600	67,286
2026-09-16	56.700	57.300	55.700	56.000	56.000	52,000
2026-09-15	56.800	57.000	55.700	56.600	56.600	89,108
2026-09-14	54.800	56.700	54.100	55.600	55.600	73,283
2026-09-11	54.200	59.400	54.200	55.000	55.000	811,008
2026-09-10	54.500	55.200	53.200	54.000	54.000	301,019
2026-09-09	52.200	52.200	51.000	51.800	51.800	68,000
2026-09-08	52.900	52.900	52.100	52.700	52.700	32,000
2026-09-07	50.300	52.700	50.300	52.700	52.700	126,006
2026-09-04	50.400	50.800	50.000	50.300	50.300	18,000
2026-09-03	50.600	50.600	50.400	50.400	50.400	18,001
2026-09-02	50.500	51.100	50.500	50.600	50.600	6,010
2026-09-01	51.500	51.600	50.700	50.700	50.700	24,336
2026-08-31	51.400	51.400	50.700	50.700	50.700	23,000
2026-08-28	51.200	52.000	51.200	51.400	51.400	40,006
2026-08-27	52.200	52.200	51.300	51.400	51.400	75,001
2026-08-26	50.900	52.000	50.900	52.000	52.000	23,001
2026-08-25	51.200	51.200	50.700	51.200	51.200	21,000
2026-08-24	51.000	51.300	50.600	51.100	51.100	43,000
2026-08-21	51.500	51.800	49.750	51.000	51.000	241,000
2026-08-20	51.600	51.900	51.300	51.400	51.400	77,000
2026-08-19	51.200	52.100	51.200	51.500	51.500	44,000
2026-08-18	51.700	52.400	51.100	51.200	51.200	78,291
2026-08-17	52.700	52.700	51.600	52.000	52.000	130,000
2026-08-14	53.500	53.600	52.700	52.700	52.700	75,021
2026-08-13	53.500	54.800	53.300	53.500	53.500	183,021
2026-08-12	53.400	53.400	52.300	52.800	52.800	79,114
2026-08-11	52.200	53.600	51.700	52.500	52.500	177,000
2026-08-10	51.100	52.600	51.100	52.100	52.100	85,000
2026-08-07	52.700	53.100	51.000	51.100	51.100	136,239
2026-08-06	52.600	54.400	52.500	52.800	52.800	372,000
2026-08-05	58.000	58.000	53.100	53.100	53.100	1,086,007
2026-08-04	64.000	64.000	58.900	58.900	58.900	1,718,007
2026-08-03	71.100	71.800	65.400	65.400	65.400	396,000
2026-07-31	72.900	72.900	59.700	72.600	72.600	2,939,661
2026-07-30	60.000	66.300	57.900	66.300	66.300	1,355,020
2026-07-29	61.800	62.200	57.600	62.100	62.100	1,500,002
2026-07-28	59.700	62.500	57.700	62.500	62.500	261,035
2026-07-27	59.400	59.800	56.100	59.700	59.700	565,533
2026-07-24	56.100	59.700	53.700	59.700	59.700	566,000
2026-07-23	51.500	56.400	51.200	56.400	56.400	751,016
2026-07-22	46.700	51.300	46.600	51.300	51.300	272,019

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	3.4027 TWD
2025-04-23	2.4533 TWD
2024-07-03	0.7932 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.