J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.200	47.200	46.700	46.700	46.700	15,003
2026-07-20	47.600	47.600	46.000	47.000	47.000	75,000
2026-07-17	49.400	49.500	48.000	48.000	48.000	39,000
2026-07-16	49.100	49.100	49.000	49.000	49.000	7,007
2026-07-15	48.500	49.200	48.500	49.100	49.100	15,008
2026-07-14	49.500	50.000	49.000	49.100	49.100	19,000
2026-07-13	50.500	50.500	49.500	49.600	49.600	17,033
2026-07-10	50.100	50.100	50.100	50.100	50.100	0
2026-07-09	50.100	50.500	50.100	50.100	50.100	6,000
2026-07-08	51.000	51.000	49.650	49.750	49.750	5,000
2026-07-07	50.000	50.000	49.500	50.000	50.000	10,000
2026-07-06	52.000	52.000	50.400	50.400	50.400	36,000
2026-07-03	50.400	51.800	49.500	51.800	51.800	44,000
2026-07-02	50.500	50.500	50.500	50.500	50.500	1,000
2026-07-01	50.500	50.500	50.500	50.500	50.500	4,000
2026-06-30	50.300	50.300	50.300	50.300	50.300	1,094
2026-06-29	50.800	50.800	50.500	50.500	50.500	13,000
2026-06-26	51.500	51.500	49.150	50.500	50.500	39,000
2026-06-25	52.000	52.000	51.600	51.600	51.600	6,000
2026-06-24	52.800	53.000	52.200	52.200	52.200	15,000
2026-06-23	54.500	54.500	51.200	52.300	52.300	34,000
2026-06-22	56.500	56.600	55.500	56.000	52.597	37,000
2026-06-18	56.000	56.300	55.600	56.100	52.691	14,008
2026-06-17	54.400	56.200	53.500	56.000	52.597	54,010
2026-06-16	54.500	55.300	54.200	54.900	51.564	41,000
2026-06-15	55.100	55.200	53.500	54.000	50.719	36,000
2026-06-12	53.800	55.800	53.800	55.100	51.752	43,565
2026-06-11	54.000	54.000	53.500	53.700	50.437	16,000
2026-06-10	51.900	55.000	51.900	54.000	50.719	90,000
2026-06-09	50.100	52.000	50.100	51.500	48.371	20,015
2026-06-08	46.850	50.100	46.850	50.100	47.056	10,000
2026-06-05	51.000	51.400	50.100	50.700	47.619	37,000
2026-06-04	51.400	51.400	51.000	51.000	47.901	20,009
2026-06-03	51.100	51.200	51.000	51.200	48.089	15,000
2026-06-02	50.600	50.900	50.300	50.900	47.807	9,003
2026-06-01	50.500	50.700	50.400	50.600	47.525	9,000
2026-05-29	50.500	50.500	50.100	50.100	47.056	38,000
2026-05-28	51.000	51.000	49.600	50.100	47.056	70,000
2026-05-27	51.800	51.800	50.700	50.700	47.619	146,010
2026-05-26	51.400	52.000	51.000	51.000	47.901	171,000
2026-05-25	51.000	51.900	50.000	51.000	47.901	247,000
2026-05-22	51.500	51.500	50.900	50.900	47.807	39,012
2026-05-21	51.300	52.400	51.000	51.800	48.653	90,000
2026-05-20	51.000	51.500	50.600	51.000	47.901	41,000
2026-05-19	51.000	51.700	51.000	51.000	47.901	10,006
2026-05-18	51.000	52.600	51.000	51.000	47.901	92,014
2026-05-15	53.000	53.000	49.550	51.000	47.901	110,071
2026-05-14	55.100	55.100	51.300	51.300	48.183	116,000
2026-05-13	56.500	57.500	55.500	55.900	52.503	70,000
2026-05-12	55.900	56.200	55.900	56.000	52.597	45,468
2026-05-11	55.300	56.500	54.900	54.900	51.564	80,020
2026-05-08	55.600	55.800	54.800	54.900	51.564	38,000
2026-05-07	55.600	55.800	55.600	55.800	52.410	9,000
2026-05-06	55.600	55.600	55.300	55.600	52.222	10,000
2026-05-05	55.500	56.300	55.500	55.900	52.503	20,000
2026-05-04	55.400	55.400	54.800	55.000	51.658	18,000
2026-04-30	55.300	55.400	55.300	55.300	51.940	5,000
2026-04-29	55.000	55.000	55.000	55.000	51.658	0
2026-04-28	55.100	55.100	55.000	55.000	51.658	23,000
2026-04-27	55.700	55.800	55.100	55.100	51.752	40,030

← NewerPage 2 of 5 · 242 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.