J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	46.800	46.800	45.200	46.800	43.956	13,000
2025-04-30	47.800	47.800	47.800	47.800	44.896	1,000
2025-04-29	48.100	48.100	48.000	48.000	45.083	2,000
2025-04-28	48.950	48.950	48.100	48.100	45.177	2,000
2025-04-25	48.000	49.750	48.000	48.100	45.177	26,000
2025-04-24	46.700	48.250	46.700	48.000	45.083	4,000
2025-04-23	44.500	47.150	43.400	46.800	43.956	46,000
2025-04-22	48.500	48.500	47.100	47.100	41.934	18,000
2025-04-21	47.300	48.000	47.300	47.350	42.156	36,030
2025-04-18	46.800	48.450	46.800	47.300	42.112	15,000
2025-04-17	44.300	46.950	42.850	46.950	41.800	30,000
2025-04-16	51.000	51.000	46.450	47.000	41.845	20,000
2025-04-15	45.000	46.950	45.000	46.850	41.711	10,000
2025-04-14	44.000	44.950	44.000	44.050	39.218	19,000
2025-04-11	43.800	43.800	42.550	43.750	38.951	53,000
2025-04-10	44.000	44.000	40.050	44.000	39.174	226,001
2025-04-09	42.000	42.500	38.250	40.000	35.613	80,215
2025-04-08	42.900	42.900	42.500	42.500	37.838	23,000
2025-04-07	47.200	47.200	47.200	47.200	42.023	6,000
2025-04-02	53.700	53.700	50.800	52.400	46.653	31,000
2025-04-01	51.300	54.700	48.650	53.800	47.899	237,000
2025-03-31	51.600	51.700	51.500	51.500	45.851	10,327
2025-03-28	51.900	51.900	51.900	51.900	46.207	1,287
2025-03-27	53.700	53.700	51.000	52.300	46.564	26,073
2025-03-26	53.500	54.800	52.500	53.200	47.365	19,000
2025-03-25	53.400	53.400	50.500	52.500	46.742	26,000
2025-03-24	53.200	54.900	51.000	53.400	47.543	30,000
2025-03-21	56.100	56.100	53.000	55.000	48.967	37,000
2025-03-20	53.800	57.200	52.900	55.900	49.769	80,000
2025-03-19	50.300	52.000	50.200	52.000	46.296	22,000
2025-03-18	50.100	51.200	50.000	51.200	45.584	30,000
2025-03-17	50.800	50.900	50.000	50.300	44.783	24,005
2025-03-14	50.000	50.800	49.800	50.800	45.228	30,000
2025-03-13	50.900	50.900	49.600	50.800	45.228	46,130
2025-03-12	49.900	51.200	49.300	51.200	45.584	32,000
2025-03-11	48.850	52.600	48.000	51.600	45.940	54,000
2025-03-10	50.400	50.400	50.000	50.200	44.694	33,000
2025-03-07	50.000	51.400	49.000	49.850	44.382	39,000
2025-03-06	49.350	50.400	49.350	50.300	44.783	7,000
2025-03-05	49.550	51.100	49.550	51.000	45.406	13,300
2025-03-04	48.350	51.600	48.250	51.300	45.673	69,030
2025-03-03	48.350	49.000	48.250	48.850	43.492	36,000
2025-02-27	49.000	49.000	48.500	48.800	43.447	14,000
2025-02-26	48.750	49.000	48.750	49.000	43.626	9,000
2025-02-25	48.200	48.800	48.200	48.750	43.403	11,000
2025-02-24	48.000	49.000	47.700	48.500	43.180	42,000
2025-02-21	48.000	48.500	47.650	48.200	42.913	47,115
2025-02-20	47.350	48.750	47.350	48.650	43.314	4,000
2025-02-19	49.500	49.500	47.950	48.750	43.403	11,000
2025-02-18	48.000	48.000	47.950	47.950	42.691	13,000
2025-02-17	47.900	48.850	47.700	48.000	42.735	27,100
2025-02-14	48.000	48.000	46.750	48.000	42.735	51,000
2025-02-13	47.400	48.850	47.000	48.800	43.447	24,000
2025-02-12	47.000	47.450	45.700	47.400	42.201	19,000
2025-02-11	46.800	47.650	45.500	47.650	42.424	68,001
2025-02-10	48.200	48.200	46.900	47.850	42.602	28,000
2025-02-07	48.400	48.900	47.000	47.950	42.691	33,000
2025-02-06	47.050	48.100	46.600	47.550	42.335	31,000
2025-02-05	47.650	48.350	46.500	48.250	42.958	21,000
2025-02-04	48.500	49.800	48.200	48.700	43.358	36,000

← NewerPage 7 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.