J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	58.900	59.500	58.300	58.300	54.758	60,000
2026-01-16	60.000	60.100	59.700	59.700	56.073	29,010
2026-01-15	59.600	59.600	58.800	59.600	55.979	33,000
2026-01-14	59.400	60.000	59.200	59.600	55.979	82,000
2026-01-13	59.600	59.800	58.800	59.800	56.166	31,002
2026-01-12	58.800	59.900	58.800	59.400	55.791	23,000
2026-01-09	58.900	59.800	58.900	59.500	55.885	40,001
2026-01-08	57.700	58.500	57.700	58.100	54.570	4,000
2026-01-07	58.700	58.700	58.000	58.000	54.476	18,051
2026-01-06	59.900	60.000	58.700	58.700	55.133	20,000
2026-01-05	60.300	60.300	58.800	59.900	56.260	59,000
2026-01-02	59.700	61.400	59.700	61.400	57.669	13,020
2025-12-31	60.500	60.500	59.000	59.500	55.885	31,010
2025-12-30	60.700	60.700	60.600	60.600	56.918	5,000
2025-12-29	61.500	61.700	60.500	60.500	56.824	35,018
2025-12-26	63.200	63.400	61.800	62.400	58.608	37,000
2025-12-24	61.400	63.300	60.000	62.800	58.984	532,050
2025-12-23	69.800	69.800	60.100	61.400	57.669	761,007
2025-12-22	63.200	64.000	61.100	63.600	59.736	92,015
2025-12-19	60.500	63.500	60.000	63.500	59.642	206,034
2025-12-18	58.600	60.000	58.000	60.000	56.354	140,022
2025-12-17	58.000	58.600	57.700	58.300	54.758	29,000
2025-12-16	58.000	58.000	57.200	57.600	54.100	20,000
2025-12-15	57.500	58.000	57.400	58.000	54.476	24,000
2025-12-12	58.000	58.200	57.600	57.600	54.100	25,000
2025-12-11	58.000	58.300	57.800	57.800	54.288	37,000
2025-12-10	58.300	59.000	57.500	58.000	54.476	130,018
2025-12-09	56.600	57.200	56.300	57.100	53.631	53,050
2025-12-08	56.100	57.200	56.100	57.000	53.537	40,161
2025-12-05	56.800	56.900	56.200	56.300	52.879	19,000
2025-12-04	56.200	57.200	56.200	56.800	53.349	37,000
2025-12-03	57.200	57.200	56.100	56.800	53.349	39,310
2025-12-02	56.500	57.900	56.500	57.200	53.724	109,100
2025-12-01	54.800	56.400	54.800	56.200	52.785	26,161
2025-11-28	54.300	54.700	54.300	54.500	51.189	28,000
2025-11-27	54.900	56.000	54.200	54.400	51.095	76,000
2025-11-26	54.700	55.600	53.800	54.500	51.189	233,278
2025-11-25	57.100	58.400	52.200	53.800	50.531	1,502,433
2025-11-24	58.300	58.900	57.300	58.000	54.476	98,061
2025-11-21	59.500	60.800	58.000	58.000	54.476	544,075
2025-11-20	78.600	78.600	64.400	64.400	60.487	2,228,102
2025-11-19	64.900	71.500	62.400	71.500	67.156	842,135
2025-11-18	63.500	66.500	60.100	65.500	61.520	191,151
2025-11-17	59.900	64.500	59.200	64.500	60.581	347,200
2025-11-14	55.300	60.200	55.300	60.200	56.542	350,456
2025-11-13	55.200	55.600	54.300	54.800	51.470	72,000
2025-11-12	55.900	55.900	55.000	55.600	52.222	58,000
2025-11-11	56.200	56.200	55.900	55.900	52.503	3,000
2025-11-10	56.600	56.600	55.000	55.900	52.503	45,000
2025-11-07	56.600	57.900	56.600	57.200	53.724	41,000
2025-11-06	56.900	57.500	56.600	56.600	53.161	19,009
2025-11-05	56.400	56.900	56.400	56.900	53.443	6,009
2025-11-04	56.500	57.000	56.400	56.500	53.067	21,000
2025-11-03	57.000	57.300	56.400	57.300	53.818	27,000
2025-10-31	57.800	58.000	56.900	58.000	54.476	18,000
2025-10-30	58.500	58.500	56.000	57.100	53.631	63,000
2025-10-29	58.500	59.000	57.800	59.000	55.415	17,000
2025-10-28	60.000	60.000	58.900	58.900	55.321	11,094
2025-10-27	62.700	62.700	59.400	60.900	57.200	64,000
2025-10-23	62.900	63.300	58.500	60.700	57.012	129,107

← NewerPage 4 of 12 · 701 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.