Jason Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 81.200 | 81.300 | 80.500 | 80.500 | 73.965 | 7,000 |
| 2024-10-25 | 81.300 | 81.500 | 80.700 | 80.700 | 74.149 | 5,501 |
| 2024-10-24 | 81.000 | 81.000 | 80.700 | 81.000 | 74.425 | 18,000 |
| 2024-10-23 | 80.100 | 81.000 | 80.100 | 81.000 | 74.425 | 20,000 |
| 2024-10-22 | 80.000 | 80.000 | 80.000 | 80.000 | 73.506 | 0 |
| 2024-10-21 | 80.000 | 80.000 | 80.000 | 80.000 | 73.506 | 1,000 |
| 2024-10-18 | 80.700 | 80.700 | 80.000 | 80.000 | 73.506 | 5,040 |
| 2024-10-17 | 80.700 | 80.700 | 80.000 | 80.000 | 73.506 | 6,000 |
| 2024-10-16 | 80.500 | 80.500 | 80.500 | 80.500 | 73.965 | 0 |
| 2024-10-15 | 79.300 | 80.500 | 78.500 | 80.500 | 73.965 | 21,101 |
| 2024-10-14 | 80.500 | 80.900 | 79.000 | 80.900 | 74.333 | 6,014 |
| 2024-10-11 | 78.700 | 79.000 | 78.300 | 79.000 | 72.587 | 43,050 |
| 2024-10-09 | 76.600 | 78.500 | 75.000 | 78.000 | 71.668 | 63,100 |
| 2024-10-08 | 76.800 | 78.300 | 76.000 | 78.300 | 71.944 | 36,100 |
| 2024-10-07 | 75.500 | 75.800 | 73.400 | 75.500 | 69.371 | 7,512 |
| 2024-10-04 | 76.800 | 77.000 | 76.000 | 76.300 | 70.106 | 11,002 |
| 2024-10-01 | 76.900 | 77.500 | 76.900 | 77.500 | 71.209 | 5,013 |
| 2024-09-30 | 77.500 | 78.000 | 76.900 | 76.900 | 70.657 | 7,032 |
| 2024-09-27 | 77.900 | 78.000 | 77.900 | 78.000 | 71.668 | 4,000 |
| 2024-09-26 | 77.500 | 77.500 | 77.500 | 77.500 | 71.209 | 1,000 |
| 2024-09-25 | 77.500 | 77.500 | 77.500 | 77.500 | 71.209 | 0 |
| 2024-09-24 | 78.000 | 78.000 | 77.000 | 77.500 | 71.209 | 8,000 |
| 2024-09-23 | 77.800 | 77.800 | 77.500 | 77.500 | 71.209 | 5,010 |
| 2024-09-20 | 78.000 | 78.000 | 76.500 | 76.500 | 70.290 | 9,000 |
| 2024-09-19 | 76.100 | 76.500 | 76.100 | 76.500 | 70.290 | 12,150 |
| 2024-09-18 | 77.100 | 77.100 | 77.100 | 77.100 | 70.841 | 0 |
| 2024-09-16 | 78.200 | 78.500 | 76.000 | 77.100 | 70.841 | 9,101 |
| 2024-09-13 | 78.800 | 78.800 | 78.300 | 78.300 | 71.944 | 7,000 |
| 2024-09-12 | 78.300 | 78.500 | 78.000 | 78.500 | 72.127 | 35,300 |
| 2024-09-11 | 78.100 | 78.100 | 77.000 | 77.000 | 70.749 | 2,101 |
| 2024-09-10 | 79.800 | 79.800 | 78.200 | 78.200 | 71.852 | 2,001 |
| 2024-09-09 | 79.500 | 79.500 | 79.500 | 79.500 | 73.046 | 0 |
| 2024-09-06 | 79.300 | 79.800 | 79.300 | 79.500 | 73.046 | 17,019 |
| 2024-09-05 | 79.500 | 79.500 | 78.900 | 79.500 | 73.046 | 10,000 |
| 2024-09-04 | 78.200 | 79.900 | 78.200 | 79.300 | 72.863 | 24,053 |
| 2024-09-03 | 80.300 | 80.300 | 80.300 | 80.300 | 73.781 | 1,000 |
| 2024-09-02 | 80.300 | 80.300 | 79.600 | 79.600 | 73.138 | 13,200 |
| 2024-08-30 | 80.300 | 80.300 | 80.300 | 80.300 | 73.781 | 4 |
| 2024-08-29 | 80.300 | 80.300 | 79.700 | 79.700 | 73.230 | 5,500 |
| 2024-08-28 | 80.300 | 80.300 | 79.700 | 80.000 | 73.506 | 34,000 |
| 2024-08-27 | 80.600 | 80.600 | 80.000 | 80.000 | 73.506 | 11,011 |
| 2024-08-26 | 80.500 | 80.500 | 79.500 | 80.000 | 73.506 | 19,070 |
| 2024-08-23 | 80.300 | 80.300 | 80.300 | 80.300 | 73.781 | 3,000 |
| 2024-08-22 | 78.200 | 79.500 | 78.200 | 79.500 | 73.046 | 1,001 |
| 2024-08-21 | 79.200 | 79.500 | 79.000 | 79.000 | 72.587 | 10,002 |
| 2024-08-20 | 80.100 | 80.100 | 78.800 | 79.600 | 73.138 | 17,002 |
| 2024-08-19 | 77.800 | 79.600 | 77.500 | 79.600 | 73.138 | 4,002 |
| 2024-08-16 | 77.700 | 78.000 | 77.700 | 78.000 | 71.668 | 22,317 |
| 2024-08-15 | 78.000 | 78.000 | 78.000 | 78.000 | 71.668 | 2,000 |
| 2024-08-14 | 77.600 | 78.000 | 77.600 | 78.000 | 71.668 | 2,005 |
| 2024-08-13 | 79.100 | 79.100 | 79.000 | 79.000 | 72.587 | 6,040 |
| 2024-08-12 | 78.500 | 79.400 | 78.500 | 79.400 | 72.954 | 5,018 |
| 2024-08-09 | 79.000 | 79.300 | 78.400 | 79.000 | 72.587 | 63,178 |
| 2024-08-08 | 82.300 | 82.300 | 78.800 | 78.900 | 72.495 | 18,641 |
| 2024-08-07 | 82.700 | 85.000 | 82.500 | 85.000 | 73.965 | 13,716 |
| 2024-08-06 | 80.000 | 82.800 | 79.200 | 79.400 | 69.092 | 15,007 |
| 2024-08-05 | 83.200 | 84.000 | 79.200 | 79.800 | 69.440 | 58,634 |
| 2024-08-02 | 85.300 | 86.500 | 84.700 | 85.800 | 74.661 | 14,256 |
| 2024-08-01 | 86.300 | 86.300 | 84.800 | 85.500 | 74.400 | 12,075 |
| 2024-07-31 | 85.000 | 86.900 | 85.000 | 86.000 | 74.835 | 103,002 |
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.