J&B International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 24.900 | 24.950 | 24.550 | 24.550 | 21.274 | 21,000 |
| 2024-01-24 | 25.450 | 25.450 | 24.850 | 24.850 | 21.534 | 10,000 |
| 2024-01-23 | 25.200 | 25.700 | 24.800 | 25.100 | 21.750 | 19,000 |
| 2024-01-22 | 24.950 | 25.100 | 24.900 | 25.100 | 21.750 | 7,000 |
| 2024-01-19 | 25.200 | 25.200 | 24.900 | 24.900 | 21.577 | 23,000 |
| 2024-01-18 | 25.700 | 25.700 | 24.500 | 24.900 | 21.577 | 28,000 |
| 2024-01-17 | 25.300 | 25.300 | 24.650 | 25.000 | 21.664 | 7,000 |
| 2024-01-16 | 25.500 | 27.700 | 24.750 | 27.700 | 24.003 | 13,000 |
| 2024-01-15 | 25.450 | 25.450 | 25.450 | 25.450 | 22.053 | 0 |
| 2024-01-12 | 25.250 | 25.450 | 24.500 | 25.450 | 22.053 | 62,000 |
| 2024-01-11 | 25.100 | 25.650 | 25.000 | 25.050 | 21.707 | 46,000 |
| 2024-01-10 | 25.800 | 26.400 | 25.200 | 25.700 | 22.270 | 70,000 |
| 2024-01-09 | 25.300 | 26.000 | 25.250 | 25.500 | 22.097 | 42,000 |
| 2024-01-08 | 25.250 | 25.250 | 25.100 | 25.250 | 21.880 | 29,000 |
| 2024-01-05 | 25.150 | 25.300 | 25.150 | 25.200 | 21.837 | 18,000 |
| 2024-01-04 | 25.300 | 25.500 | 25.300 | 25.300 | 21.923 | 13,000 |
| 2024-01-03 | 25.550 | 25.650 | 25.150 | 25.650 | 22.227 | 19,000 |
| 2024-01-02 | 25.500 | 25.900 | 25.500 | 25.700 | 22.270 | 42,000 |
| 2023-12-29 | 26.400 | 26.400 | 24.650 | 25.500 | 22.097 | 101,000 |
| 2023-12-28 | 24.800 | 27.250 | 24.800 | 26.450 | 22.920 | 254,000 |
| 2023-12-27 | 24.600 | 24.900 | 24.500 | 24.800 | 21.490 | 20,000 |
| 2023-12-26 | 24.500 | 24.500 | 24.300 | 24.350 | 21.100 | 11,000 |
| 2023-12-25 | 24.400 | 24.450 | 24.250 | 24.300 | 21.057 | 35,000 |
| 2023-12-22 | 24.500 | 24.550 | 24.500 | 24.550 | 21.274 | 40,000 |
| 2023-12-21 | 24.900 | 27.350 | 24.750 | 27.350 | 23.700 | 19,000 |
| 2023-12-20 | 24.850 | 25.100 | 24.850 | 24.900 | 21.577 | 27,000 |
| 2023-12-19 | 25.100 | 25.150 | 25.000 | 25.000 | 21.664 | 39,000 |
| 2023-12-18 | 25.100 | 25.300 | 25.000 | 25.100 | 21.750 | 56,000 |
| 2023-12-15 | 25.300 | 25.550 | 25.200 | 25.200 | 21.837 | 71,000 |
| 2023-12-14 | 25.250 | 25.700 | 25.200 | 25.300 | 21.923 | 42,000 |
| 2023-12-13 | 25.600 | 25.700 | 25.100 | 25.200 | 21.837 | 51,000 |
| 2023-12-12 | 25.750 | 25.950 | 25.500 | 25.550 | 22.140 | 66,000 |
| 2023-12-11 | 25.500 | 25.500 | 25.300 | 25.300 | 21.923 | 52,000 |
| 2023-12-08 | 25.150 | 26.600 | 25.150 | 25.450 | 22.053 | 81,000 |
| 2023-12-07 | 25.600 | 25.650 | 25.000 | 25.100 | 21.750 | 171,000 |
| 2023-12-06 | 25.200 | 26.250 | 25.150 | 25.700 | 22.270 | 231,000 |
| 2023-12-05 | 26.350 | 26.350 | 25.900 | 26.000 | 22.530 | 175,000 |
| 2023-12-04 | 27.550 | 27.550 | 26.100 | 26.600 | 23.050 | 341,000 |
| 2023-12-01 | 29.000 | 29.000 | 27.500 | 27.550 | 23.873 | 342,000 |
| 2023-11-30 | 29.050 | 29.650 | 28.100 | 28.600 | 24.783 | 626,000 |
| 2023-11-29 | 32.950 | 33.000 | 28.050 | 30.650 | 26.559 | 2,078,000 |
← NewerPage 12 of 12 · 701 trading days
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.