J&B International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 35.900 | 36.500 | 35.150 | 35.450 | 31.562 | 128,000 |
| 2024-10-28 | 37.550 | 38.800 | 35.000 | 35.000 | 31.161 | 282,000 |
| 2024-10-25 | 36.000 | 37.400 | 34.900 | 37.400 | 33.298 | 348,000 |
| 2024-10-24 | 34.150 | 34.150 | 33.750 | 34.000 | 30.271 | 10,000 |
| 2024-10-23 | 32.750 | 34.500 | 32.650 | 34.250 | 30.493 | 36,000 |
| 2024-10-22 | 33.150 | 33.300 | 32.650 | 33.300 | 29.648 | 84,000 |
| 2024-10-21 | 34.050 | 34.050 | 32.400 | 33.850 | 30.137 | 79,000 |
| 2024-10-18 | 35.000 | 35.350 | 34.000 | 34.000 | 30.271 | 56,000 |
| 2024-10-17 | 34.850 | 36.500 | 34.450 | 35.700 | 31.784 | 159,000 |
| 2024-10-16 | 34.700 | 35.450 | 33.600 | 34.850 | 31.028 | 82,000 |
| 2024-10-15 | 37.200 | 37.200 | 34.900 | 34.900 | 31.072 | 137,000 |
| 2024-10-14 | 37.000 | 38.000 | 36.000 | 37.200 | 33.120 | 330,000 |
| 2024-10-11 | 34.500 | 36.850 | 34.100 | 36.850 | 32.808 | 386,000 |
| 2024-10-09 | 33.400 | 33.500 | 33.000 | 33.500 | 29.826 | 56,000 |
| 2024-10-08 | 32.500 | 33.550 | 32.450 | 33.550 | 29.870 | 51,000 |
| 2024-10-07 | 32.250 | 33.100 | 32.250 | 33.050 | 29.425 | 62,000 |
| 2024-10-04 | 32.550 | 33.300 | 32.300 | 32.350 | 28.802 | 68,000 |
| 2024-10-01 | 31.650 | 32.700 | 30.800 | 32.300 | 28.757 | 90,000 |
| 2024-09-30 | 34.000 | 34.000 | 31.600 | 32.000 | 28.490 | 167,000 |
| 2024-09-27 | 33.400 | 33.900 | 32.500 | 33.700 | 30.004 | 76,000 |
| 2024-09-26 | 32.500 | 33.650 | 31.600 | 33.400 | 29.737 | 150,000 |
| 2024-09-25 | 33.650 | 34.500 | 32.200 | 32.500 | 28.935 | 462,000 |
| 2024-09-24 | 31.600 | 33.650 | 31.600 | 33.650 | 29.959 | 668,000 |
| 2024-09-23 | 28.400 | 30.600 | 28.400 | 30.600 | 27.244 | 211,000 |
| 2024-09-20 | 28.500 | 28.500 | 27.650 | 27.850 | 24.795 | 13,000 |
| 2024-09-19 | 27.450 | 28.000 | 27.400 | 27.850 | 24.795 | 12,000 |
| 2024-09-18 | 28.150 | 28.200 | 27.150 | 27.850 | 24.795 | 48,000 |
| 2024-09-16 | 27.400 | 27.850 | 27.250 | 27.850 | 24.795 | 43,000 |
| 2024-09-13 | 26.600 | 27.400 | 26.600 | 27.150 | 24.172 | 38,000 |
| 2024-09-12 | 27.900 | 27.900 | 26.400 | 26.800 | 23.861 | 60,000 |
| 2024-09-11 | 26.500 | 26.500 | 26.250 | 26.250 | 23.371 | 19,000 |
| 2024-09-10 | 26.300 | 27.000 | 26.150 | 26.200 | 23.326 | 84,000 |
| 2024-09-09 | 26.850 | 26.850 | 25.550 | 25.600 | 22.792 | 6,000 |
| 2024-09-06 | 25.600 | 28.150 | 25.600 | 28.150 | 25.062 | 4,000 |
| 2024-09-05 | 25.600 | 27.400 | 25.450 | 27.400 | 24.395 | 14,000 |
| 2024-09-04 | 25.500 | 25.500 | 25.350 | 25.500 | 22.703 | 30,000 |
| 2024-09-03 | 26.200 | 26.200 | 25.950 | 25.950 | 23.104 | 22,000 |
| 2024-09-02 | 26.100 | 26.800 | 26.050 | 26.050 | 23.193 | 48,000 |
| 2024-08-30 | 26.300 | 27.450 | 26.000 | 26.100 | 23.237 | 41,000 |
| 2024-08-29 | 26.550 | 26.550 | 26.550 | 26.550 | 23.638 | 1,000 |
| 2024-08-28 | 27.000 | 27.000 | 26.950 | 27.000 | 24.039 | 9,000 |
| 2024-08-27 | 27.300 | 27.300 | 26.750 | 26.900 | 23.950 | 21,000 |
| 2024-08-26 | 28.700 | 28.700 | 27.350 | 27.900 | 24.840 | 68,000 |
| 2024-08-23 | 26.000 | 27.700 | 25.900 | 27.700 | 24.662 | 35,000 |
| 2024-08-22 | 26.000 | 26.200 | 25.950 | 26.200 | 23.326 | 29,000 |
| 2024-08-21 | 25.850 | 25.850 | 25.750 | 25.750 | 22.926 | 10,000 |
| 2024-08-20 | 25.850 | 25.950 | 25.800 | 25.850 | 23.015 | 11,000 |
| 2024-08-19 | 25.600 | 25.850 | 25.600 | 25.850 | 23.015 | 21,000 |
| 2024-08-16 | 25.500 | 25.500 | 25.500 | 25.500 | 22.703 | 1,000 |
| 2024-08-15 | 24.750 | 25.000 | 24.750 | 25.000 | 22.258 | 2,000 |
| 2024-08-14 | 24.550 | 25.000 | 24.550 | 24.700 | 21.991 | 22,000 |
| 2024-08-13 | 24.450 | 25.500 | 24.450 | 24.750 | 22.035 | 102,000 |
| 2024-08-12 | 25.800 | 26.050 | 25.800 | 26.000 | 23.148 | 8,000 |
| 2024-08-09 | 27.250 | 27.250 | 26.650 | 26.650 | 23.727 | 4,000 |
| 2024-08-08 | 26.500 | 26.500 | 26.500 | 26.500 | 23.593 | 1,000 |
| 2024-08-07 | 26.400 | 27.050 | 26.400 | 26.900 | 23.950 | 12,000 |
| 2024-08-06 | 25.150 | 26.200 | 24.950 | 26.200 | 23.326 | 46,000 |
| 2024-08-05 | 25.100 | 25.600 | 25.100 | 25.150 | 22.391 | 53,000 |
| 2024-08-02 | 27.300 | 27.400 | 27.000 | 27.400 | 24.395 | 16,000 |
| 2024-08-01 | 27.200 | 27.500 | 26.600 | 27.350 | 24.350 | 32,000 |
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.