Jason Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 77.000 | 77.000 | 76.000 | 76.000 | 69.830 | 9,000 |
| 2025-04-29 | 76.400 | 76.900 | 76.100 | 76.100 | 69.922 | 26,000 |
| 2025-04-28 | 75.100 | 76.800 | 75.000 | 75.000 | 68.912 | 32,000 |
| 2025-04-25 | 76.900 | 76.900 | 75.100 | 75.100 | 69.003 | 108,000 |
| 2025-04-24 | 75.000 | 76.900 | 75.000 | 76.900 | 70.657 | 10,015 |
| 2025-04-23 | 76.000 | 76.900 | 75.700 | 76.200 | 70.014 | 18,000 |
| 2025-04-22 | 76.300 | 76.800 | 76.000 | 76.000 | 69.830 | 28,000 |
| 2025-04-21 | 76.900 | 76.900 | 76.500 | 76.500 | 70.290 | 8,000 |
| 2025-04-18 | 76.900 | 76.900 | 76.500 | 76.600 | 70.382 | 10,000 |
| 2025-04-17 | 76.200 | 76.400 | 76.000 | 76.100 | 69.922 | 28,000 |
| 2025-04-16 | 76.600 | 77.000 | 76.000 | 76.000 | 69.830 | 20,007 |
| 2025-04-15 | 76.000 | 76.800 | 76.000 | 76.000 | 69.830 | 9,000 |
| 2025-04-14 | 73.200 | 77.000 | 73.200 | 76.000 | 69.830 | 21,000 |
| 2025-04-11 | 73.200 | 77.000 | 73.200 | 76.200 | 70.014 | 9,059 |
| 2025-04-10 | 75.700 | 80.500 | 75.700 | 76.900 | 70.657 | 27,004 |
| 2025-04-09 | 75.100 | 75.400 | 74.000 | 75.400 | 69.279 | 19,020 |
| 2025-04-08 | 75.100 | 75.600 | 75.100 | 75.600 | 69.463 | 8,000 |
| 2025-04-07 | 75.700 | 76.500 | 75.300 | 75.300 | 69.187 | 19,052 |
| 2025-04-02 | 79.200 | 79.200 | 79.200 | 79.200 | 72.771 | 3,000 |
| 2025-04-01 | 79.000 | 79.000 | 79.000 | 79.000 | 72.587 | 6,000 |
| 2025-03-31 | 78.900 | 78.900 | 78.900 | 78.900 | 72.495 | 6,000 |
| 2025-03-28 | 76.700 | 78.800 | 75.800 | 78.800 | 72.403 | 7,365 |
| 2025-03-27 | 79.200 | 79.300 | 78.900 | 78.900 | 72.495 | 7,100 |
| 2025-03-26 | 76.600 | 79.400 | 76.600 | 79.400 | 72.954 | 3,005 |
| 2025-03-25 | 78.900 | 79.400 | 78.500 | 79.400 | 72.954 | 11,100 |
| 2025-03-24 | 76.700 | 79.200 | 76.700 | 76.700 | 70.474 | 4,004 |
| 2025-03-21 | 79.200 | 79.200 | 79.200 | 79.200 | 72.771 | 3,000 |
| 2025-03-20 | 79.500 | 79.500 | 76.800 | 78.400 | 72.036 | 6,001 |
| 2025-03-19 | 76.000 | 78.500 | 75.800 | 78.500 | 72.127 | 37,000 |
| 2025-03-18 | 79.500 | 79.500 | 79.000 | 79.000 | 72.587 | 6,000 |
| 2025-03-17 | 79.600 | 79.600 | 79.600 | 79.600 | 73.138 | 3,000 |
| 2025-03-14 | 76.000 | 79.400 | 76.000 | 79.400 | 72.954 | 3,001 |
| 2025-03-13 | 79.000 | 79.000 | 79.000 | 79.000 | 72.587 | 3,000 |
| 2025-03-12 | 76.000 | 79.000 | 76.000 | 78.400 | 72.036 | 5,021 |
| 2025-03-11 | 77.000 | 79.000 | 77.000 | 78.500 | 72.127 | 6,201 |
| 2025-03-10 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-03-07 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-03-06 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 2,200 |
| 2025-03-05 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-03-04 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-03-03 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-27 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-26 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-25 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-24 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-21 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-20 | 79.300 | 79.300 | 79.300 | 79.300 | 72.863 | 3,000 |
| 2025-02-19 | 76.300 | 79.500 | 76.300 | 79.000 | 72.587 | 4,200 |
| 2025-02-18 | 76.300 | 79.600 | 76.300 | 78.000 | 71.668 | 4,002 |
| 2025-02-17 | 76.300 | 79.600 | 76.300 | 79.600 | 73.138 | 6,001 |
| 2025-02-14 | 79.600 | 79.600 | 79.600 | 79.600 | 73.138 | 3,000 |
| 2025-02-13 | 79.600 | 79.600 | 76.300 | 76.300 | 70.106 | 3,001 |
| 2025-02-12 | 79.600 | 79.600 | 79.600 | 79.600 | 73.138 | 3,000 |
| 2025-02-11 | 77.000 | 79.600 | 77.000 | 79.600 | 73.138 | 3,003 |
| 2025-02-10 | 79.600 | 79.600 | 79.600 | 79.600 | 73.138 | 3,000 |
| 2025-02-07 | 76.100 | 79.500 | 76.100 | 79.500 | 73.046 | 3,002 |
| 2025-02-06 | 76.100 | 79.600 | 76.100 | 78.800 | 72.403 | 9,002 |
| 2025-02-05 | 79.600 | 79.600 | 79.600 | 79.600 | 73.138 | 3,000 |
| 2025-02-04 | 79.200 | 79.300 | 79.200 | 79.300 | 72.863 | 6,000 |
| 2025-02-03 | 79.300 | 79.300 | 75.900 | 79.000 | 72.587 | 3,010 |
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.