Jorjin Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.750	37.750	35.900	36.000	36.000	33,141
2026-10-16	36.150	37.750	36.000	37.700	37.700	29,683
2026-10-15	37.000	37.800	34.600	36.150	36.150	157,495
2026-10-14	37.000	38.000	35.500	36.950	36.950	41,101
2026-10-13	38.500	38.700	36.800	36.850	36.850	111,183
2026-10-12	38.650	38.650	36.850	37.000	37.000	39,434
2026-10-08	38.000	38.650	36.800	38.650	38.650	27,159
2026-10-07	38.000	39.500	36.200	37.950	37.950	34,515
2026-10-06	38.000	39.500	37.200	38.000	38.000	40,319
2026-10-05	39.750	39.750	36.800	37.950	37.950	33,063
2026-10-02	38.300	39.000	36.150	37.850	37.850	59,373
2026-10-01	39.000	39.050	37.850	38.300	38.300	51,947
2026-09-30	38.150	40.000	36.700	38.300	38.300	87,010
2026-09-29	38.550	38.600	36.850	38.150	38.150	8,116
2026-09-24	38.550	38.550	37.750	38.550	38.550	4,008
2026-09-23	38.200	40.000	37.350	38.550	38.550	39,753
2026-09-22	38.950	39.000	36.000	38.350	38.350	42,585
2026-09-21	39.700	39.700	37.300	38.800	38.800	25,753
2026-09-18	37.950	39.650	36.150	38.500	38.500	75,229
2026-09-17	38.200	38.300	37.800	37.950	37.950	8,451
2026-09-16	37.900	38.200	34.750	38.200	38.200	33,533
2026-09-15	39.800	39.800	36.100	36.150	36.150	15,071
2026-09-14	36.250	39.750	35.500	39.750	39.750	67,317
2026-09-11	38.250	40.000	36.300	37.950	37.950	62,531
2026-09-10	40.150	40.200	38.250	38.400	38.400	11,217
2026-09-09	39.950	40.200	37.850	40.200	40.200	74,551
2026-09-08	38.050	39.950	38.000	39.950	39.950	37,989
2026-09-07	38.050	40.000	38.050	40.000	40.000	8,300
2026-09-04	40.850	40.850	38.150	39.500	39.500	77,084
2026-09-03	40.800	40.800	39.000	40.800	40.800	39,998
2026-09-02	40.800	40.800	39.000	40.800	40.800	4,223
2026-09-01	39.100	40.950	38.950	40.800	40.800	27,096
2026-08-31	39.150	41.100	39.100	41.050	41.050	17,580
2026-08-28	41.050	41.200	38.500	41.100	41.100	87,547
2026-08-27	41.000	41.000	39.150	40.950	40.950	20,975
2026-08-26	41.000	41.000	39.200	40.950	40.950	21,329
2026-08-25	41.150	41.150	39.200	40.500	40.500	25,043
2026-08-24	39.150	41.200	39.150	41.150	41.150	38,105
2026-08-21	41.050	41.050	37.400	39.200	39.200	67,518
2026-08-20	41.050	41.050	39.000	41.050	41.050	20,422
2026-08-19	38.750	40.750	38.150	40.000	40.000	29,057
2026-08-18	39.500	40.800	38.800	40.700	40.700	52,629
2026-08-17	40.100	40.750	38.850	40.650	40.650	92,738
2026-08-14	41.400	42.550	39.450	42.100	42.100	73,919
2026-08-13	43.050	43.100	40.000	41.400	41.400	44,678
2026-08-12	43.300	43.300	41.100	43.050	43.050	20,065
2026-08-11	43.300	43.350	41.500	43.300	43.300	22,689
2026-08-10	41.850	43.300	38.950	43.300	43.300	210,726
2026-08-07	44.750	45.000	41.850	42.000	42.000	93,430
2026-08-06	44.000	46.700	43.000	44.600	44.600	120,476
2026-08-05	43.900	45.000	42.300	44.000	44.000	91,218
2026-08-04	43.500	44.000	41.400	43.300	43.300	61,311
2026-08-03	42.450	43.400	41.350	43.000	43.000	34,040
2026-07-31	39.750	42.500	39.000	40.800	40.800	80,623
2026-07-30	40.300	40.300	38.350	39.700	39.700	53,845
2026-07-29	38.500	40.200	36.800	39.000	39.000	136,948
2026-07-28	40.300	41.000	38.600	40.000	40.000	71,480
2026-07-27	42.700	43.000	40.500	42.500	42.500	93,096
2026-07-24	41.150	44.500	41.000	42.700	42.700	35,986
2026-07-23	44.300	44.350	40.850	42.750	42.750	75,147

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-01	0.6705 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.