Jorjin Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 23.000 | 23.000 | 21.950 | 22.900 | 22.900 | 4,185 |
| 2024-08-01 | 23.100 | 23.100 | 21.900 | 23.000 | 23.000 | 47,589 |
| 2024-07-31 | 23.200 | 23.200 | 23.050 | 23.050 | 23.050 | 33 |
| 2024-07-30 | 23.100 | 23.200 | 22.200 | 23.200 | 23.200 | 44,298 |
| 2024-07-29 | 23.250 | 23.250 | 22.450 | 22.500 | 22.500 | 17,834 |
| 2024-07-26 | 23.450 | 23.450 | 22.900 | 23.200 | 23.200 | 2,746 |
| 2024-07-23 | 23.500 | 23.500 | 22.800 | 23.050 | 23.050 | 21,003 |
| 2024-07-22 | 23.400 | 23.600 | 22.700 | 23.000 | 23.000 | 60,072 |
| 2024-07-19 | 23.850 | 23.850 | 23.400 | 23.550 | 23.550 | 39,800 |
| 2024-07-18 | 24.300 | 24.350 | 23.650 | 24.350 | 24.350 | 17,150 |
| 2024-07-17 | 24.700 | 25.400 | 24.100 | 24.800 | 24.800 | 106,574 |
| 2024-07-16 | 23.850 | 24.200 | 23.550 | 24.200 | 24.200 | 56,219 |
| 2024-07-15 | 24.100 | 24.200 | 23.100 | 23.800 | 23.800 | 49,351 |
| 2024-07-12 | 24.600 | 24.600 | 23.900 | 24.000 | 24.000 | 61,442 |
| 2024-07-11 | 24.600 | 24.600 | 24.000 | 24.600 | 24.600 | 78,743 |
| 2024-07-10 | 24.150 | 25.000 | 24.000 | 24.100 | 24.100 | 38,772 |
| 2024-07-09 | 24.100 | 25.200 | 24.000 | 24.250 | 24.250 | 44,614 |
| 2024-07-08 | 24.400 | 24.400 | 23.900 | 24.050 | 24.050 | 47,579 |
| 2024-07-05 | 24.150 | 25.150 | 24.000 | 24.400 | 24.400 | 71,691 |
| 2024-07-04 | 24.250 | 24.300 | 23.950 | 24.150 | 24.150 | 21,108 |
| 2024-07-03 | 23.700 | 24.150 | 23.550 | 24.150 | 24.150 | 65,245 |
| 2024-07-02 | 24.200 | 24.200 | 23.450 | 23.950 | 23.950 | 12,805 |
| 2024-07-01 | 24.100 | 24.100 | 23.950 | 24.050 | 24.050 | 22,697 |
| 2024-06-28 | 23.750 | 24.850 | 23.750 | 24.100 | 24.100 | 25,701 |
| 2024-06-27 | 23.800 | 23.800 | 23.500 | 23.500 | 23.500 | 4,626 |
| 2024-06-26 | 23.150 | 23.900 | 23.150 | 23.750 | 23.750 | 13,267 |
| 2024-06-25 | 24.000 | 24.000 | 23.100 | 23.900 | 23.900 | 4,942 |
| 2024-06-24 | 24.450 | 24.450 | 23.300 | 23.300 | 23.300 | 14,662 |
| 2024-06-21 | 23.600 | 24.700 | 23.100 | 23.750 | 23.750 | 58,606 |
| 2024-06-20 | 23.600 | 23.700 | 23.250 | 23.650 | 23.650 | 40,929 |
| 2024-06-19 | 24.500 | 24.500 | 22.400 | 23.500 | 23.500 | 51,688 |
| 2024-06-18 | 23.550 | 23.800 | 23.300 | 23.750 | 23.750 | 25,514 |
| 2024-06-17 | 23.750 | 24.050 | 23.750 | 23.850 | 23.850 | 25,018 |
| 2024-06-14 | 24.050 | 24.100 | 23.000 | 24.100 | 24.100 | 28,592 |
| 2024-06-13 | 24.100 | 24.550 | 23.450 | 24.150 | 24.150 | 6,214 |
| 2024-06-12 | 24.000 | 24.100 | 23.000 | 24.100 | 24.100 | 19,109 |
| 2024-06-11 | 25.250 | 25.250 | 23.550 | 23.800 | 23.800 | 54,859 |
| 2024-06-07 | 24.150 | 26.100 | 24.100 | 25.150 | 25.150 | 94,224 |
| 2024-06-06 | 24.200 | 24.500 | 23.850 | 24.200 | 24.200 | 76,222 |
| 2024-06-05 | 24.100 | 25.200 | 24.100 | 25.000 | 25.000 | 138,343 |
| 2024-06-04 | 23.400 | 24.100 | 23.400 | 24.050 | 24.050 | 47,769 |
| 2024-06-03 | 23.300 | 23.350 | 23.200 | 23.350 | 23.350 | 21,160 |
| 2024-05-31 | 23.100 | 23.600 | 23.100 | 23.400 | 23.400 | 21,749 |
| 2024-05-30 | 23.750 | 23.800 | 23.100 | 23.450 | 23.450 | 25,702 |
| 2024-05-29 | 23.750 | 23.750 | 22.950 | 23.100 | 23.100 | 6,312 |
| 2024-05-28 | 23.700 | 23.750 | 22.950 | 23.150 | 23.150 | 25,074 |
| 2024-05-27 | 23.500 | 24.000 | 23.500 | 23.600 | 23.600 | 17,458 |
| 2024-05-24 | 24.100 | 24.150 | 23.400 | 23.800 | 23.800 | 25,892 |
| 2024-05-23 | 24.100 | 24.200 | 23.250 | 24.200 | 24.200 | 24,783 |
| 2024-05-22 | 23.700 | 24.200 | 23.600 | 24.000 | 24.000 | 46,029 |
| 2024-05-21 | 24.200 | 24.200 | 23.250 | 23.450 | 23.450 | 9,101 |
| 2024-05-20 | 24.500 | 25.100 | 24.200 | 24.200 | 24.200 | 13,345 |
| 2024-05-17 | 24.450 | 24.500 | 23.850 | 24.500 | 24.500 | 24,201 |
| 2024-05-16 | 24.350 | 24.950 | 23.900 | 24.600 | 24.600 | 42,780 |
| 2024-05-15 | 24.650 | 24.650 | 23.500 | 24.450 | 24.450 | 42,977 |
| 2024-05-14 | 24.350 | 25.050 | 23.200 | 23.950 | 23.950 | 26,353 |
| 2024-05-13 | 24.950 | 24.950 | 23.800 | 24.000 | 24.000 | 31,038 |
| 2024-05-10 | 25.450 | 25.850 | 24.900 | 25.200 | 25.200 | 125,298 |
| 2024-05-09 | 25.700 | 26.100 | 24.900 | 25.000 | 25.000 | 44,365 |
| 2024-05-08 | 24.650 | 26.050 | 24.650 | 25.550 | 25.550 | 135,371 |
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.