J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.450	45.850	45.000	45.850	43.064	11,110
2025-07-25	45.650	46.000	45.400	46.000	43.205	11,000
2025-07-24	45.450	45.850	45.400	45.850	43.064	7,000
2025-07-23	46.000	46.000	45.900	45.900	43.111	11,000
2025-07-22	44.666	45.608	44.121	45.459	42.697	23,323
2025-07-21	45.608	46.352	45.608	45.707	42.930	28,240
2025-07-18	45.558	45.608	45.558	45.608	42.837	3,025
2025-07-17	45.608	45.905	45.410	45.905	43.116	16,141
2025-07-16	45.707	45.905	45.410	45.905	43.116	18,154
2025-07-15	45.558	45.658	44.864	45.658	42.883	52,446
2025-07-14	46.352	46.352	45.112	45.311	42.557	52,480
2025-07-11	46.000	47.100	45.500	47.100	44.238	30,000
2025-07-10	46.000	47.550	46.000	47.400	44.520	10,070
2025-07-09	49.000	49.000	46.800	47.000	44.144	48,070
2025-07-08	46.500	47.500	46.500	47.500	44.614	4,250
2025-07-07	44.850	47.550	44.850	47.550	44.661	5,000
2025-07-04	46.000	46.000	45.850	45.900	43.111	5,000
2025-07-03	45.900	46.000	45.900	46.000	43.205	5,025
2025-07-02	44.600	45.000	44.600	45.000	42.266	12,000
2025-07-01	44.900	45.000	43.250	44.600	41.890	7,000
2025-06-30	45.100	48.800	42.750	45.000	42.266	133,000
2025-06-27	44.650	49.100	44.650	47.500	44.614	164,003
2025-06-26	43.750	44.650	43.750	44.650	41.937	12,000
2025-06-25	44.500	44.650	44.500	44.650	41.937	7,000
2025-06-24	43.000	44.850	43.000	44.650	41.937	16,000
2025-06-23	41.050	43.400	41.050	43.400	40.763	8,000
2025-06-20	42.350	42.350	42.350	42.350	39.777	1,000
2025-06-19	43.000	43.050	42.950	42.950	40.340	4,000
2025-06-18	42.800	43.500	42.800	43.400	40.763	10,000
2025-06-17	42.850	42.850	42.800	42.800	40.199	4,000
2025-06-16	42.600	42.800	42.600	42.750	40.152	7,000
2025-06-13	43.450	43.500	43.300	43.500	40.857	10,000
2025-06-12	44.650	44.650	43.050	43.900	41.233	39,000
2025-06-11	43.500	44.750	43.050	44.650	41.937	149,130
2025-06-10	43.050	44.950	43.000	44.000	41.327	105,000
2025-06-09	46.250	46.250	45.100	46.100	43.299	14,000
2025-06-06	46.500	46.500	46.100	46.300	43.487	23,000
2025-06-05	48.000	48.000	46.300	46.500	43.675	26,000
2025-06-04	46.800	47.050	45.650	47.050	44.191	22,000
2025-06-03	45.200	45.900	45.200	45.900	43.111	2,000
2025-06-02	46.200	46.900	44.100	46.200	43.393	58,000
2025-05-29	46.200	47.100	46.100	46.100	43.299	50,000
2025-05-28	50.400	51.900	46.050	46.100	43.299	399,222
2025-05-27	52.000	52.000	49.900	50.200	47.150	129,000
2025-05-26	55.500	55.500	51.500	53.000	49.780	537,000
2025-05-23	48.100	50.500	48.100	50.500	47.432	227,547
2025-05-22	47.200	47.900	47.200	47.850	44.943	48,000
2025-05-21	47.450	48.300	46.200	48.300	45.365	56,010
2025-05-20	47.650	47.650	47.050	47.450	44.567	21,010
2025-05-19	47.400	48.450	46.800	47.850	44.943	52,000
2025-05-16	49.100	49.100	47.000	47.700	44.802	70,000
2025-05-15	51.000	51.000	48.000	48.000	45.083	88,010
2025-05-14	46.400	48.400	46.150	46.950	44.097	88,000
2025-05-13	47.500	48.500	44.250	44.800	42.078	165,048
2025-05-12	48.950	48.950	47.000	48.800	45.835	299,060
2025-05-09	43.600	44.600	43.600	44.500	41.796	8,143
2025-05-08	43.500	45.000	43.500	44.800	42.078	10,000
2025-05-07	43.300	44.950	43.000	44.850	42.125	16,000
2025-05-06	45.000	45.550	42.200	45.100	42.360	53,000
2025-05-05	46.750	46.750	46.750	46.750	43.909	1,000

← NewerPage 6 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.