Jason Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 74.700 | 74.800 | 74.400 | 74.800 | 71.603 | 6,001 |
| 2025-07-24 | 73.000 | 74.700 | 73.000 | 74.700 | 71.508 | 2,000 |
| 2025-07-23 | 74.800 | 74.800 | 74.500 | 74.500 | 71.316 | 6,000 |
| 2025-07-22 | 74.800 | 74.800 | 74.800 | 74.800 | 71.603 | 20 |
| 2025-07-21 | 74.800 | 74.800 | 74.800 | 74.800 | 71.603 | 6 |
| 2025-07-18 | 74.800 | 74.800 | 74.500 | 74.500 | 71.316 | 6,000 |
| 2025-07-17 | 74.800 | 74.800 | 74.500 | 74.500 | 71.316 | 5,200 |
| 2025-07-16 | 74.800 | 74.800 | 74.500 | 74.500 | 71.316 | 6,000 |
| 2025-07-15 | 74.900 | 74.900 | 74.900 | 74.900 | 71.699 | 3,000 |
| 2025-07-14 | 74.800 | 74.800 | 74.500 | 74.500 | 71.316 | 6,000 |
| 2025-07-11 | 75.000 | 75.000 | 74.700 | 74.700 | 68.636 | 6,000 |
| 2025-07-10 | 75.000 | 75.000 | 74.700 | 74.700 | 68.636 | 14,000 |
| 2025-07-09 | 75.000 | 75.000 | 74.700 | 74.700 | 68.636 | 12,000 |
| 2025-07-08 | 75.300 | 75.300 | 75.300 | 75.300 | 69.187 | 3,000 |
| 2025-07-07 | 75.300 | 75.300 | 75.300 | 75.300 | 69.187 | 4,000 |
| 2025-07-04 | 75.300 | 75.300 | 75.000 | 75.000 | 68.912 | 6,000 |
| 2025-07-03 | 75.300 | 75.300 | 75.300 | 75.300 | 69.187 | 1,000 |
| 2025-07-02 | 75.200 | 75.200 | 74.900 | 74.900 | 68.820 | 12,000 |
| 2025-07-01 | 75.500 | 75.500 | 75.500 | 75.500 | 69.371 | 1,000 |
| 2025-06-30 | 75.100 | 75.100 | 74.800 | 74.800 | 68.728 | 6,000 |
| 2025-06-27 | 74.800 | 74.800 | 74.000 | 74.000 | 67.993 | 28,000 |
| 2025-06-26 | 74.500 | 74.500 | 74.500 | 74.500 | 68.452 | 0 |
| 2025-06-25 | 74.800 | 74.800 | 74.500 | 74.500 | 68.452 | 6,000 |
| 2025-06-24 | 74.800 | 74.800 | 74.500 | 74.500 | 68.452 | 10,000 |
| 2025-06-23 | 75.200 | 75.200 | 74.100 | 74.900 | 68.820 | 4,001 |
| 2025-06-20 | 75.300 | 75.400 | 74.900 | 75.000 | 68.912 | 22,000 |
| 2025-06-19 | 75.500 | 75.500 | 75.500 | 75.500 | 69.371 | 3,000 |
| 2025-06-18 | 75.500 | 75.500 | 75.200 | 75.200 | 69.095 | 16,000 |
| 2025-06-17 | 74.900 | 74.900 | 74.600 | 74.600 | 68.544 | 12,000 |
| 2025-06-16 | 73.700 | 74.600 | 73.700 | 74.300 | 68.268 | 21,000 |
| 2025-06-13 | 73.100 | 75.000 | 73.000 | 73.700 | 67.717 | 46,000 |
| 2025-06-12 | 74.000 | 75.600 | 74.000 | 75.600 | 69.463 | 28,000 |
| 2025-06-11 | 74.500 | 75.000 | 73.900 | 74.600 | 68.544 | 69,000 |
| 2025-06-10 | 74.400 | 75.000 | 74.100 | 74.200 | 68.177 | 28,000 |
| 2025-06-09 | 74.000 | 74.300 | 73.700 | 73.700 | 67.717 | 27,000 |
| 2025-06-06 | 73.900 | 74.000 | 73.300 | 73.300 | 67.350 | 60,064 |
| 2025-06-05 | 75.400 | 75.400 | 74.300 | 74.300 | 68.268 | 12,000 |
| 2025-06-04 | 74.000 | 74.300 | 73.500 | 73.600 | 67.625 | 53,006 |
| 2025-06-03 | 71.600 | 71.600 | 71.600 | 71.600 | 65.788 | 100 |
| 2025-06-02 | 73.100 | 73.100 | 73.000 | 73.000 | 67.074 | 8,000 |
| 2025-05-29 | 74.000 | 74.000 | 74.000 | 74.000 | 67.993 | 1 |
| 2025-05-28 | 76.400 | 76.400 | 76.100 | 76.100 | 69.922 | 6,000 |
| 2025-05-27 | 75.800 | 75.800 | 75.500 | 75.500 | 69.371 | 5,010 |
| 2025-05-26 | 74.300 | 75.800 | 74.000 | 75.500 | 69.371 | 24,000 |
| 2025-05-23 | 74.300 | 75.500 | 74.000 | 74.000 | 67.993 | 72,000 |
| 2025-05-22 | 73.900 | 74.500 | 73.900 | 74.000 | 67.993 | 24,000 |
| 2025-05-21 | 74.000 | 74.600 | 73.500 | 73.900 | 67.901 | 53,000 |
| 2025-05-20 | 73.000 | 74.500 | 73.000 | 73.700 | 67.717 | 37,000 |
| 2025-05-19 | 73.100 | 74.000 | 73.000 | 73.700 | 67.717 | 58,000 |
| 2025-05-16 | 74.300 | 76.000 | 74.000 | 75.400 | 69.279 | 22,000 |
| 2025-05-15 | 76.000 | 76.000 | 73.500 | 73.500 | 67.533 | 14,000 |
| 2025-05-14 | 75.400 | 75.400 | 75.100 | 75.100 | 69.003 | 21,000 |
| 2025-05-13 | 74.000 | 75.800 | 73.300 | 73.600 | 67.625 | 91,000 |
| 2025-05-12 | 73.100 | 76.500 | 73.000 | 73.000 | 67.074 | 22,300 |
| 2025-05-09 | 76.500 | 76.500 | 76.200 | 76.200 | 70.014 | 6,000 |
| 2025-05-08 | 76.200 | 76.200 | 75.900 | 75.900 | 69.739 | 6,000 |
| 2025-05-07 | 76.500 | 76.600 | 76.200 | 76.200 | 70.014 | 16,000 |
| 2025-05-06 | 73.900 | 75.900 | 73.800 | 75.600 | 69.463 | 51,000 |
| 2025-05-05 | 74.900 | 74.900 | 73.000 | 73.000 | 67.074 | 298,023 |
| 2025-05-02 | 75.000 | 76.000 | 75.000 | 75.500 | 69.371 | 31,000 |
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.