Jason Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 85.000 | 87.100 | 85.000 | 85.500 | 74.400 | 201,010 |
| 2024-07-29 | 86.400 | 86.900 | 86.000 | 86.700 | 75.444 | 215,066 |
| 2024-07-26 | 85.000 | 86.600 | 85.000 | 85.400 | 74.313 | 10,213 |
| 2024-07-23 | 85.100 | 86.200 | 84.500 | 85.500 | 74.400 | 207,512 |
| 2024-07-22 | 84.700 | 85.900 | 84.300 | 85.300 | 74.226 | 229,001 |
| 2024-07-19 | 86.000 | 86.800 | 85.200 | 86.200 | 75.009 | 10,778 |
| 2024-07-18 | 85.700 | 87.200 | 85.200 | 87.200 | 75.879 | 225,237 |
| 2024-07-17 | 85.700 | 87.200 | 85.700 | 86.300 | 75.096 | 209,002 |
| 2024-07-16 | 87.000 | 87.300 | 85.200 | 86.700 | 75.444 | 33,056 |
| 2024-07-15 | 86.800 | 87.500 | 86.600 | 87.200 | 75.879 | 12,353 |
| 2024-07-12 | 87.000 | 88.300 | 86.000 | 87.000 | 75.705 | 68,717 |
| 2024-07-11 | 86.000 | 87.000 | 85.700 | 87.000 | 75.705 | 20,604 |
| 2024-07-10 | 86.800 | 87.300 | 85.900 | 86.800 | 75.531 | 24,013 |
| 2024-07-09 | 86.000 | 87.000 | 85.200 | 85.400 | 74.313 | 19,007 |
| 2024-07-08 | 85.700 | 87.300 | 85.100 | 87.300 | 75.967 | 19,424 |
| 2024-07-05 | 87.900 | 87.900 | 85.800 | 86.500 | 75.270 | 126,864 |
| 2024-07-04 | 87.000 | 88.000 | 86.700 | 88.000 | 76.576 | 115,006 |
| 2024-07-03 | 88.900 | 88.900 | 87.000 | 87.000 | 75.705 | 22,785 |
| 2024-07-02 | 87.500 | 88.900 | 86.200 | 87.300 | 75.967 | 141,531 |
| 2024-07-01 | 88.000 | 88.900 | 86.500 | 87.200 | 75.879 | 19,204 |
| 2024-06-28 | 86.300 | 88.000 | 86.300 | 88.000 | 76.576 | 2,015 |
| 2024-06-27 | 84.700 | 88.300 | 84.700 | 88.000 | 76.576 | 123,281 |
| 2024-06-26 | 86.400 | 86.400 | 84.800 | 85.800 | 74.661 | 106,015 |
| 2024-06-25 | 87.000 | 87.000 | 86.000 | 86.300 | 75.096 | 12,504 |
| 2024-06-24 | 86.300 | 87.000 | 86.000 | 87.000 | 75.705 | 8,009 |
| 2024-06-21 | 86.000 | 86.500 | 85.600 | 86.400 | 75.183 | 6,155 |
| 2024-06-20 | 86.500 | 86.600 | 85.500 | 86.600 | 75.357 | 3,007 |
| 2024-06-19 | 85.900 | 86.700 | 85.300 | 86.700 | 75.444 | 11,087 |
| 2024-06-18 | 85.900 | 85.900 | 85.200 | 85.800 | 74.661 | 12,021 |
| 2024-06-17 | 85.600 | 85.900 | 85.600 | 85.900 | 74.748 | 2,032 |
| 2024-06-14 | 85.900 | 86.000 | 85.000 | 85.600 | 74.487 | 6,292 |
| 2024-06-13 | 85.200 | 85.800 | 84.800 | 84.800 | 73.791 | 5,833 |
| 2024-06-12 | 85.100 | 85.800 | 83.700 | 85.300 | 74.226 | 152,222 |
| 2024-06-11 | 86.500 | 87.200 | 85.500 | 86.900 | 75.618 | 21,055 |
| 2024-06-07 | 85.100 | 86.200 | 85.000 | 86.200 | 75.009 | 17,266 |
| 2024-06-06 | 87.500 | 88.300 | 86.500 | 87.000 | 75.705 | 12,417 |
| 2024-06-05 | 87.700 | 88.800 | 86.700 | 87.000 | 75.705 | 37,361 |
| 2024-06-04 | 86.900 | 89.300 | 86.900 | 88.700 | 77.185 | 43,255 |
| 2024-06-03 | 85.500 | 87.000 | 84.900 | 87.000 | 75.705 | 247,855 |
| 2024-05-31 | 85.400 | 86.000 | 84.700 | 85.200 | 74.139 | 189,053 |
| 2024-05-30 | 90.000 | 90.000 | 84.700 | 85.300 | 74.226 | 143,081 |
| 2024-05-29 | 89.500 | 93.300 | 89.300 | 89.300 | 77.707 | 45,218 |
| 2024-05-28 | 88.000 | 93.500 | 88.000 | 93.500 | 81.362 | 78,663 |
| 2024-05-27 | 88.000 | 88.400 | 87.000 | 88.400 | 76.924 | 20,971 |
| 2024-05-24 | 88.700 | 88.800 | 85.500 | 87.500 | 76.141 | 24,106 |
| 2024-05-23 | 86.000 | 92.300 | 86.000 | 90.000 | 78.316 | 160,039 |
| 2024-05-22 | 85.900 | 86.200 | 84.700 | 86.000 | 74.835 | 126,841 |
| 2024-05-21 | 87.100 | 89.300 | 85.000 | 86.200 | 75.009 | 84,163 |
| 2024-05-20 | 84.500 | 89.400 | 84.500 | 87.300 | 75.967 | 154,674 |
| 2024-05-17 | 82.900 | 85.000 | 82.900 | 83.300 | 72.486 | 581,384 |
| 2024-05-16 | 83.000 | 83.500 | 82.900 | 83.300 | 72.486 | 174,900 |
| 2024-05-15 | 83.900 | 83.900 | 82.800 | 83.000 | 72.225 | 927,151 |
| 2024-05-14 | 83.800 | 84.300 | 82.700 | 83.300 | 72.486 | 188,152 |
| 2024-05-13 | 84.100 | 84.500 | 84.100 | 84.500 | 73.530 | 100,005 |
| 2024-05-10 | 86.200 | 88.000 | 83.500 | 84.800 | 73.791 | 78,305 |
| 2024-05-09 | 85.200 | 89.900 | 85.000 | 86.000 | 74.835 | 116,994 |
| 2024-05-08 | 83.300 | 84.000 | 82.900 | 84.000 | 73.095 | 283,200 |
| 2024-05-07 | 83.300 | 83.300 | 82.800 | 83.100 | 72.312 | 41,018 |
| 2024-05-06 | 83.500 | 83.600 | 82.800 | 83.000 | 72.225 | 158,133 |
| 2024-05-03 | 83.200 | 83.400 | 82.900 | 83.000 | 72.225 | 1,530,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 3.0000 TWD |
| 2025-07-14 | 3.0000 TWD |
| 2024-08-08 | 4.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.