J&B International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.500	50.500	48.250	49.600	44.160	36,000
2025-01-22	53.300	53.300	48.900	51.000	45.406	26,000
2025-01-21	52.200	52.200	50.200	51.500	45.851	22,000
2025-01-20	51.300	53.900	49.950	51.300	45.673	115,000
2025-01-17	47.800	51.500	47.800	50.200	44.694	178,000
2025-01-16	47.450	47.750	45.500	47.700	42.468	30,000
2025-01-15	43.100	47.700	43.000	46.900	41.756	75,000
2025-01-14	48.050	48.050	46.100	47.050	41.889	100,000
2025-01-13	45.100	48.400	41.650	47.800	42.557	207,000
2025-01-10	42.000	44.450	41.300	44.100	39.263	221,000
2025-01-09	40.900	41.150	40.450	40.450	36.013	35,000
2025-01-08	40.550	41.300	40.550	41.300	36.770	21,000
2025-01-07	40.500	40.550	40.250	40.500	36.058	20,000
2025-01-06	40.450	40.450	39.500	40.000	35.613	57,000
2025-01-03	39.900	39.950	39.000	39.500	35.168	68,000
2025-01-02	39.300	40.550	38.700	39.900	35.524	28,000
2024-12-31	39.000	39.150	37.800	39.100	34.811	32,000
2024-12-30	38.400	38.900	38.300	38.900	34.633	6,000
2024-12-27	38.500	39.000	38.500	38.850	34.589	5,000
2024-12-26	38.600	39.050	38.000	38.300	34.099	59,000
2024-12-25	38.500	39.450	38.500	38.950	34.678	7,000
2024-12-24	39.000	39.500	38.000	38.800	34.544	17,000
2024-12-23	38.000	40.000	37.000	39.500	35.168	14,000
2024-12-20	39.600	40.750	38.300	38.800	34.544	42,000
2024-12-19	41.200	41.200	39.300	39.500	35.168	14,000
2024-12-18	41.700	41.700	39.800	41.300	36.770	23,000
2024-12-17	42.400	42.400	41.850	41.850	37.260	7,000
2024-12-16	43.000	43.000	40.950	41.500	36.948	52,000
2024-12-13	38.300	43.850	36.700	43.000	38.284	96,000
2024-12-12	40.700	40.700	38.500	39.900	35.524	56,000
2024-12-11	43.000	43.000	39.000	40.700	36.236	96,000
2024-12-10	42.500	43.300	40.500	43.300	38.551	60,000
2024-12-09	43.600	43.600	42.000	43.350	38.595	52,000
2024-12-06	43.850	44.000	42.900	43.700	38.907	125,000
2024-12-05	42.750	42.750	42.100	42.750	38.061	15,000
2024-12-04	44.000	44.000	42.050	42.850	38.150	61,000
2024-12-03	42.650	44.100	42.300	43.450	38.684	117,000
2024-12-02	40.200	42.900	40.000	42.650	37.972	143,000
2024-11-29	40.550	40.700	39.700	40.700	36.236	41,000
2024-11-28	39.950	40.850	39.500	40.550	36.102	102,000
2024-11-27	37.750	39.950	37.750	39.350	35.034	38,000
2024-11-26	37.650	38.900	37.200	38.800	34.544	60,000
2024-11-25	35.550	39.500	35.550	38.900	34.633	126,000
2024-11-22	39.500	40.000	39.000	39.500	35.168	41,000
2024-11-21	40.350	40.350	39.250	39.750	35.390	35,000
2024-11-20	41.400	41.400	38.500	39.900	35.524	70,828
2024-11-19	39.300	40.900	39.000	40.400	35.969	153,000
2024-11-18	40.000	42.650	40.000	41.450	36.904	436,000
2024-11-15	38.800	38.800	38.800	38.800	34.544	180,000
2024-11-14	36.900	36.900	35.300	35.300	31.428	52,000
2024-11-13	34.700	36.900	34.700	36.800	32.764	32,000
2024-11-12	35.800	35.800	34.250	35.700	31.784	93,000
2024-11-11	35.000	35.000	34.200	34.750	30.939	88,000
2024-11-08	34.100	35.500	34.000	35.500	31.606	50,000
2024-11-07	34.000	34.050	34.000	34.000	30.271	17,000
2024-11-06	34.000	34.200	33.900	33.900	30.182	20,000
2024-11-05	34.350	34.500	33.850	34.050	30.315	29,000
2024-11-04	34.050	34.350	33.850	34.350	30.582	24,000
2024-11-01	33.750	34.900	33.350	34.050	30.315	45,000
2024-10-30	35.750	35.750	34.050	34.050	30.315	149,000

← NewerPage 8 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.