J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	55.800	55.900	55.700	55.900	52.503	25,000
2026-04-23	56.300	56.400	55.500	56.000	52.597	44,000
2026-04-22	56.700	56.700	56.300	56.600	53.161	72,001
2026-04-21	57.300	57.300	56.600	56.600	53.161	53,000
2026-04-20	58.200	58.200	57.000	57.000	53.537	84,000
2026-04-17	57.800	58.100	57.800	58.100	54.570	15,018
2026-04-16	58.500	58.500	57.600	57.700	54.194	105,000
2026-04-15	60.000	60.000	58.100	58.500	54.945	109,004
2026-04-14	60.500	60.500	60.000	60.000	56.354	38,049
2026-04-13	60.200	61.100	60.100	61.000	57.294	23,110
2026-04-10	60.800	60.800	59.700	60.800	57.106	112,000
2026-04-09	61.100	61.100	60.400	60.900	57.200	90,000
2026-04-08	62.900	62.900	60.900	61.100	57.387	284,000
2026-04-07	64.900	64.900	61.100	62.500	58.702	372,000
2026-04-02	62.400	62.400	62.400	62.400	58.608	0
2026-04-01	62.400	62.500	61.900	62.400	58.608	22,000
2026-03-31	61.100	62.700	59.600	62.400	58.608	230,010
2026-03-30	62.900	62.900	61.300	62.100	58.327	68,075
2026-03-27	61.500	64.200	60.700	62.900	59.078	501,080
2026-03-26	61.500	61.500	60.500	60.500	56.824	10,000
2026-03-25	61.000	61.000	60.500	60.500	56.824	24,000
2026-03-24	61.000	61.800	59.500	61.800	58.045	45,326
2026-03-23	60.300	60.300	59.800	60.000	56.354	25,000
2026-03-20	60.300	61.000	60.300	60.300	56.636	33,009
2026-03-19	60.100	61.500	60.100	61.200	57.481	29,010
2026-03-18	60.000	63.400	59.500	62.100	58.327	107,006
2026-03-17	61.600	61.600	60.000	60.000	56.354	40,005
2026-03-16	60.600	62.500	59.500	61.700	57.951	187,787
2026-03-13	60.300	61.000	59.800	60.900	57.200	80,005
2026-03-12	60.800	60.900	60.300	60.900	57.200	160,000
2026-03-11	58.000	60.900	58.000	60.900	57.200	219,000
2026-03-10	58.000	58.000	56.800	58.000	54.476	45,002
2026-03-09	55.000	56.000	55.000	55.600	52.222	30,000
2026-03-06	56.000	56.700	55.200	55.800	52.410	29,000
2026-03-05	55.500	55.800	55.000	55.800	52.410	14,000
2026-03-04	56.400	56.400	55.000	55.500	52.128	22,140
2026-03-03	55.600	57.000	55.600	56.400	52.973	90,000
2026-03-02	55.200	55.600	55.200	55.600	52.222	2,000
2026-02-26	55.800	56.200	55.600	56.000	52.597	9,000
2026-02-25	56.600	56.700	55.800	55.800	52.410	6,000
2026-02-24	55.500	55.900	55.500	55.600	52.222	28,000
2026-02-23	54.600	55.400	54.600	55.000	51.658	25,006
2026-02-11	54.000	56.500	54.000	54.600	51.282	26,014
2026-02-10	54.800	55.500	50.800	55.200	51.846	107,290
2026-02-09	57.200	57.400	56.000	56.200	52.785	35,000
2026-02-06	57.000	57.000	55.600	55.800	52.410	25,000
2026-02-05	57.700	62.500	55.200	56.200	52.785	789,000
2026-02-04	56.500	57.500	56.500	56.900	53.443	9,000
2026-02-03	56.600	56.800	56.500	56.800	53.349	23,000
2026-02-02	58.100	58.100	56.900	56.900	53.443	2,001
2026-01-30	57.000	57.000	56.800	57.000	53.537	10,000
2026-01-29	57.500	57.600	57.200	57.500	54.006	13,000
2026-01-28	57.700	57.800	57.700	57.800	54.288	3,000
2026-01-27	57.800	58.300	57.700	58.000	54.476	35,000
2026-01-26	59.000	59.000	57.500	57.700	54.194	20,000
2026-01-23	58.000	58.000	58.000	58.000	54.476	16,254
2026-01-22	57.800	58.000	57.800	58.000	54.476	16,000
2026-01-21	57.400	57.500	57.100	57.300	53.818	30,000
2026-01-20	58.500	58.500	57.000	57.400	53.912	114,000
2026-01-19	58.900	59.500	58.300	58.300	54.758	60,000

← NewerPage 3 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.