J&B International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 27.650 | 27.650 | 27.450 | 27.450 | 24.439 | 6,000 |
| 2024-07-30 | 27.400 | 27.500 | 27.000 | 27.500 | 24.484 | 24,000 |
| 2024-07-29 | 27.900 | 27.900 | 27.500 | 27.600 | 24.573 | 25,000 |
| 2024-07-26 | 26.400 | 27.900 | 26.100 | 27.500 | 24.484 | 20,000 |
| 2024-07-23 | 26.550 | 26.550 | 26.500 | 26.500 | 23.593 | 21,000 |
| 2024-07-22 | 26.750 | 26.750 | 26.500 | 26.550 | 23.638 | 44,000 |
| 2024-07-19 | 27.500 | 27.500 | 27.250 | 27.250 | 24.261 | 4,000 |
| 2024-07-18 | 27.200 | 27.400 | 27.200 | 27.400 | 24.395 | 19,000 |
| 2024-07-17 | 27.200 | 27.550 | 27.200 | 27.550 | 24.528 | 15,000 |
| 2024-07-16 | 27.100 | 27.150 | 27.100 | 27.150 | 24.172 | 12,000 |
| 2024-07-15 | 27.950 | 27.950 | 27.050 | 27.500 | 24.484 | 63,000 |
| 2024-07-12 | 28.000 | 28.300 | 27.800 | 27.800 | 24.751 | 36,000 |
| 2024-07-11 | 28.000 | 28.000 | 27.500 | 28.000 | 24.929 | 89,000 |
| 2024-07-10 | 28.800 | 28.800 | 27.350 | 27.400 | 24.395 | 298,000 |
| 2024-07-09 | 29.650 | 29.950 | 28.800 | 29.800 | 26.531 | 52,000 |
| 2024-07-08 | 30.300 | 30.300 | 29.650 | 29.650 | 26.398 | 18,000 |
| 2024-07-05 | 29.750 | 29.750 | 29.400 | 29.600 | 26.353 | 28,000 |
| 2024-07-04 | 29.500 | 29.550 | 29.500 | 29.550 | 26.309 | 19,000 |
| 2024-07-03 | 29.350 | 30.000 | 29.000 | 29.500 | 26.264 | 30,000 |
| 2024-07-02 | 30.350 | 30.350 | 29.400 | 29.700 | 25.736 | 33,000 |
| 2024-07-01 | 29.800 | 30.400 | 29.600 | 30.000 | 25.996 | 84,000 |
| 2024-06-28 | 29.300 | 29.600 | 29.200 | 29.600 | 25.650 | 50,000 |
| 2024-06-27 | 29.250 | 29.250 | 29.200 | 29.200 | 25.303 | 37,000 |
| 2024-06-26 | 29.100 | 29.300 | 29.000 | 29.100 | 25.216 | 23,000 |
| 2024-06-25 | 29.350 | 29.350 | 29.000 | 29.000 | 25.130 | 14,000 |
| 2024-06-24 | 29.350 | 29.350 | 28.700 | 29.100 | 25.216 | 69,000 |
| 2024-06-21 | 28.600 | 29.250 | 28.600 | 29.250 | 25.346 | 49,000 |
| 2024-06-20 | 28.700 | 29.000 | 28.600 | 29.000 | 25.130 | 39,000 |
| 2024-06-19 | 28.950 | 29.000 | 28.600 | 29.000 | 25.130 | 42,000 |
| 2024-06-18 | 29.150 | 29.150 | 28.600 | 28.650 | 24.826 | 27,000 |
| 2024-06-17 | 28.800 | 29.200 | 28.700 | 29.100 | 25.216 | 72,000 |
| 2024-06-14 | 28.750 | 28.800 | 28.550 | 28.800 | 24.956 | 30,000 |
| 2024-06-13 | 28.800 | 28.950 | 28.550 | 28.950 | 25.086 | 30,000 |
| 2024-06-12 | 29.100 | 29.100 | 28.900 | 29.000 | 25.130 | 58,000 |
| 2024-06-11 | 29.700 | 30.950 | 29.200 | 29.350 | 25.433 | 111,000 |
| 2024-06-07 | 28.250 | 28.500 | 28.200 | 28.500 | 24.696 | 44,000 |
| 2024-06-06 | 28.800 | 28.900 | 28.300 | 28.450 | 24.653 | 18,000 |
| 2024-06-05 | 28.250 | 28.300 | 28.000 | 28.300 | 24.523 | 30,000 |
| 2024-06-04 | 28.250 | 28.250 | 28.000 | 28.100 | 24.350 | 30,000 |
| 2024-06-03 | 28.300 | 28.350 | 27.850 | 28.100 | 24.350 | 23,000 |
| 2024-05-31 | 28.350 | 28.350 | 27.800 | 27.850 | 24.133 | 15,000 |
| 2024-05-30 | 28.250 | 28.250 | 27.850 | 27.850 | 24.133 | 54,000 |
| 2024-05-29 | 28.450 | 28.450 | 27.250 | 28.150 | 24.393 | 92,000 |
| 2024-05-28 | 28.450 | 28.450 | 27.900 | 28.150 | 24.393 | 23,000 |
| 2024-05-27 | 28.450 | 28.550 | 27.850 | 28.350 | 24.566 | 72,000 |
| 2024-05-24 | 27.550 | 28.500 | 27.500 | 28.150 | 24.393 | 84,000 |
| 2024-05-23 | 28.350 | 28.600 | 27.700 | 28.000 | 24.263 | 45,000 |
| 2024-05-22 | 28.050 | 28.800 | 28.050 | 28.200 | 24.436 | 157,000 |
| 2024-05-21 | 27.900 | 28.100 | 27.800 | 28.000 | 24.263 | 93,000 |
| 2024-05-20 | 27.550 | 27.800 | 27.150 | 27.800 | 24.090 | 51,000 |
| 2024-05-17 | 26.250 | 27.500 | 26.200 | 27.350 | 23.700 | 146,000 |
| 2024-05-16 | 26.200 | 26.250 | 26.100 | 26.100 | 22.617 | 54,000 |
| 2024-05-15 | 26.200 | 26.250 | 26.100 | 26.100 | 22.617 | 8,000 |
| 2024-05-14 | 26.250 | 26.250 | 25.700 | 26.100 | 22.617 | 52,000 |
| 2024-05-13 | 25.950 | 26.250 | 25.650 | 26.000 | 22.530 | 45,000 |
| 2024-05-10 | 26.100 | 26.400 | 25.900 | 26.150 | 22.660 | 44,000 |
| 2024-05-09 | 26.050 | 26.200 | 25.800 | 26.100 | 22.617 | 39,000 |
| 2024-05-08 | 26.050 | 26.700 | 26.000 | 26.000 | 22.530 | 156,000 |
| 2024-05-07 | 25.600 | 25.600 | 25.150 | 25.400 | 22.010 | 15,000 |
| 2024-05-06 | 25.350 | 25.700 | 25.350 | 25.500 | 22.097 | 7,000 |
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.