J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	59.300	63.800	59.000	63.500	59.642	194,214
2025-10-21	58.000	59.400	58.000	58.700	55.133	90,000
2025-10-20	57.800	58.700	57.500	57.600	54.100	99,079
2025-10-17	57.000	57.800	57.000	57.500	54.006	33,000
2025-10-16	56.500	57.500	56.500	57.500	54.006	44,000
2025-10-15	56.600	56.600	55.500	55.900	52.503	49,000
2025-10-14	55.800	56.200	55.600	55.900	52.503	44,000
2025-10-13	53.000	55.800	52.900	55.800	52.410	85,000
2025-10-09	53.700	54.800	53.700	54.000	50.719	67,104
2025-10-08	53.900	54.000	52.600	52.900	49.686	57,000
2025-10-07	49.900	54.000	49.150	53.900	50.625	152,016
2025-10-03	51.700	51.700	49.000	49.150	46.164	492,000
2025-10-02	51.600	52.400	51.600	52.000	48.840	45,079
2025-10-01	52.800	55.000	51.000	51.600	48.465	593,000
2025-09-30	58.100	58.200	53.000	53.000	49.780	490,000
2025-09-29	58.500	58.500	58.500	58.500	54.945	0
2025-09-26	58.600	59.700	58.100	58.500	54.945	28,000
2025-09-25	62.700	62.700	58.000	59.900	56.260	306,016
2025-09-24	58.000	58.000	57.200	57.600	54.100	26,000
2025-09-23	57.600	58.100	57.500	58.000	54.476	15,000
2025-09-22	58.000	58.500	57.700	57.800	54.288	16,000
2025-09-19	58.000	59.400	57.800	58.000	54.476	53,000
2025-09-18	59.700	60.300	57.000	57.500	54.006	408,010
2025-09-17	61.700	61.700	57.500	60.400	56.730	161,000
2025-09-16	59.300	61.300	58.800	60.500	56.824	208,000
2025-09-15	61.400	61.400	59.200	59.200	55.603	58,436
2025-09-12	66.800	66.800	61.000	61.300	57.575	187,023
2025-09-11	61.800	61.900	60.000	61.900	58.139	89,300
2025-09-10	60.900	62.000	60.100	61.500	57.763	64,000
2025-09-09	59.800	61.000	59.700	60.900	57.200	40,238
2025-09-08	61.700	62.300	60.600	61.500	57.763	79,300
2025-09-05	63.400	63.800	61.600	63.000	59.172	101,059
2025-09-04	61.100	65.400	59.000	62.400	58.608	153,000
2025-09-03	60.400	61.200	59.500	61.000	57.294	115,225
2025-09-02	62.000	62.000	58.300	60.500	56.824	255,025
2025-09-01	59.000	61.600	57.000	61.400	57.669	251,010
2025-08-29	59.700	62.300	58.000	58.000	54.476	463,098
2025-08-28	53.700	57.400	53.700	57.400	53.912	628,053
2025-08-27	52.300	53.400	51.000	52.200	49.028	390,009
2025-08-26	47.000	49.000	47.000	48.550	45.600	35,000
2025-08-25	46.200	46.900	46.200	46.800	43.956	20,000
2025-08-22	46.050	46.900	45.950	46.100	43.299	37,151
2025-08-21	46.650	47.300	46.000	46.100	43.299	51,028
2025-08-20	47.900	47.900	46.900	46.900	44.050	5,050
2025-08-19	48.050	48.050	46.900	47.950	45.037	30,022
2025-08-18	49.850	49.850	48.500	48.650	45.694	23,000
2025-08-15	48.300	49.200	48.300	48.800	45.835	32,000
2025-08-14	50.800	53.000	48.700	48.700	45.741	163,101
2025-08-13	46.500	53.000	45.200	53.000	49.780	491,431
2025-08-12	48.050	48.200	47.700	48.200	45.271	60,000
2025-08-11	47.450	48.400	44.800	48.050	45.130	168,084
2025-08-08	50.300	50.300	47.200	48.500	45.553	433,000
2025-08-07	45.850	46.150	45.600	45.750	42.970	62,000
2025-08-06	46.000	46.250	45.850	45.850	43.064	20,000
2025-08-05	46.000	46.500	45.650	45.850	43.064	34,030
2025-08-04	47.050	47.450	46.000	46.600	43.769	55,000
2025-08-01	46.450	46.450	46.450	46.450	43.628	0
2025-07-31	45.500	47.650	45.500	46.450	43.628	115,000
2025-07-30	45.550	46.050	44.900	45.500	42.735	64,003
2025-07-29	45.000	46.000	44.700	45.950	43.158	41,003

← NewerPage 5 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.