Jason Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 77.000 | 79.900 | 77.000 | 79.500 | 73.046 | 13,014 |
| 2025-01-21 | 77.000 | 79.800 | 77.000 | 79.000 | 72.587 | 9,001 |
| 2025-01-20 | 77.100 | 79.700 | 77.100 | 79.700 | 73.230 | 3,001 |
| 2025-01-17 | 77.000 | 78.000 | 77.000 | 78.000 | 71.668 | 3,002 |
| 2025-01-16 | 77.000 | 78.000 | 77.000 | 77.000 | 70.749 | 5,203 |
| 2025-01-15 | 79.900 | 79.900 | 77.000 | 77.000 | 70.749 | 8,201 |
| 2025-01-14 | 77.200 | 78.000 | 77.200 | 77.500 | 71.209 | 10,000 |
| 2025-01-13 | 76.600 | 77.800 | 75.500 | 77.000 | 70.749 | 24,000 |
| 2025-01-10 | 76.500 | 79.000 | 76.500 | 76.900 | 70.657 | 17,089 |
| 2025-01-09 | 77.000 | 78.900 | 76.700 | 78.900 | 72.495 | 14,001 |
| 2025-01-08 | 78.800 | 79.500 | 78.700 | 78.700 | 72.311 | 10,000 |
| 2025-01-07 | 77.500 | 79.900 | 77.500 | 79.900 | 73.414 | 11,000 |
| 2025-01-06 | 79.800 | 79.800 | 78.500 | 79.800 | 73.322 | 7,000 |
| 2025-01-03 | 79.800 | 79.800 | 79.800 | 79.800 | 73.322 | 3,000 |
| 2025-01-02 | 79.200 | 79.200 | 79.200 | 79.200 | 72.771 | 2,003 |
| 2024-12-31 | 79.200 | 79.200 | 79.200 | 79.200 | 72.771 | 3,000 |
| 2024-12-30 | 78.800 | 79.800 | 78.800 | 79.000 | 72.587 | 9,000 |
| 2024-12-27 | 78.800 | 78.800 | 78.800 | 78.800 | 72.403 | 3,000 |
| 2024-12-26 | 78.600 | 78.600 | 77.900 | 78.000 | 71.668 | 5,000 |
| 2024-12-25 | 78.800 | 78.800 | 78.000 | 78.000 | 71.668 | 4,000 |
| 2024-12-24 | 78.800 | 79.300 | 78.500 | 78.500 | 72.127 | 6,013 |
| 2024-12-23 | 77.100 | 79.300 | 77.100 | 78.500 | 72.127 | 13,375 |
| 2024-12-20 | 78.800 | 78.900 | 78.500 | 78.500 | 72.127 | 12,000 |
| 2024-12-19 | 79.200 | 79.300 | 78.800 | 79.000 | 72.587 | 14,000 |
| 2024-12-18 | 79.200 | 79.200 | 78.800 | 78.800 | 72.403 | 6,000 |
| 2024-12-17 | 79.300 | 79.300 | 78.800 | 78.800 | 72.403 | 6,000 |
| 2024-12-16 | 79.400 | 79.400 | 79.400 | 79.400 | 72.954 | 3,000 |
| 2024-12-13 | 79.900 | 79.900 | 79.000 | 79.200 | 72.771 | 4,100 |
| 2024-12-12 | 79.900 | 79.900 | 79.300 | 79.300 | 72.863 | 6,000 |
| 2024-12-11 | 79.900 | 79.900 | 79.900 | 79.900 | 73.414 | 3,000 |
| 2024-12-10 | 77.600 | 77.600 | 77.600 | 77.600 | 71.301 | 1 |
| 2024-12-09 | 79.900 | 79.900 | 79.500 | 79.500 | 73.046 | 5,001 |
| 2024-12-06 | 79.900 | 79.900 | 79.400 | 79.400 | 72.954 | 6,000 |
| 2024-12-05 | 79.900 | 79.900 | 78.500 | 79.500 | 73.046 | 6,000 |
| 2024-12-04 | 80.000 | 80.000 | 77.500 | 77.500 | 71.209 | 3,600 |
| 2024-12-03 | 79.500 | 79.500 | 79.500 | 79.500 | 73.046 | 0 |
| 2024-12-02 | 80.000 | 80.000 | 79.500 | 79.500 | 73.046 | 6,000 |
| 2024-11-29 | 77.500 | 79.800 | 77.500 | 79.000 | 72.587 | 5,003 |
| 2024-11-28 | 79.800 | 79.800 | 79.800 | 79.800 | 73.322 | 11,000 |
| 2024-11-27 | 80.100 | 80.100 | 80.100 | 80.100 | 73.598 | 3,001 |
| 2024-11-26 | 80.100 | 80.100 | 79.200 | 79.200 | 72.771 | 6,000 |
| 2024-11-25 | 80.100 | 80.100 | 80.100 | 80.100 | 73.598 | 3,000 |
| 2024-11-22 | 80.200 | 80.200 | 79.000 | 79.000 | 72.587 | 6,100 |
| 2024-11-21 | 79.900 | 80.000 | 79.900 | 80.000 | 73.506 | 8,000 |
| 2024-11-20 | 80.000 | 80.000 | 80.000 | 80.000 | 73.506 | 0 |
| 2024-11-19 | 79.900 | 80.000 | 79.900 | 80.000 | 73.506 | 6,000 |
| 2024-11-18 | 79.800 | 80.000 | 78.700 | 78.700 | 72.311 | 19,000 |
| 2024-11-15 | 79.300 | 79.900 | 78.500 | 78.500 | 72.127 | 21,500 |
| 2024-11-14 | 79.800 | 79.800 | 78.700 | 79.000 | 72.587 | 19,000 |
| 2024-11-13 | 79.800 | 80.200 | 77.000 | 80.000 | 73.506 | 22,201 |
| 2024-11-12 | 80.200 | 80.200 | 80.200 | 80.200 | 73.689 | 3,000 |
| 2024-11-11 | 80.200 | 80.200 | 80.000 | 80.000 | 73.506 | 6,000 |
| 2024-11-08 | 79.900 | 79.900 | 79.300 | 79.900 | 73.414 | 4,071 |
| 2024-11-07 | 80.700 | 81.000 | 79.000 | 80.000 | 73.506 | 22,102 |
| 2024-11-06 | 80.700 | 80.700 | 80.700 | 80.700 | 74.149 | 1,000 |
| 2024-11-05 | 81.000 | 81.000 | 80.000 | 80.000 | 73.506 | 9,000 |
| 2024-11-04 | 80.000 | 80.000 | 80.000 | 80.000 | 73.506 | 5,000 |
| 2024-11-01 | 79.500 | 80.500 | 79.500 | 80.000 | 73.506 | 12,039 |
| 2024-10-30 | 81.000 | 81.000 | 81.000 | 81.000 | 74.425 | 5,000 |
| 2024-10-29 | 79.000 | 80.000 | 79.000 | 80.000 | 73.506 | 17,039 |
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.