Jorjin Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.800 | 25.800 | 23.900 | 24.350 | 24.350 | 20,983 |
| 2024-05-06 | 23.700 | 25.600 | 23.600 | 25.250 | 25.250 | 57,954 |
| 2024-05-03 | 23.300 | 23.800 | 22.700 | 23.700 | 23.700 | 9,318 |
| 2024-05-02 | 22.500 | 23.250 | 22.500 | 23.250 | 23.250 | 15,822 |
| 2024-04-30 | 22.550 | 23.150 | 22.000 | 22.500 | 22.500 | 30,872 |
| 2024-04-29 | 22.800 | 22.800 | 21.750 | 22.550 | 22.550 | 113,332 |
| 2024-04-26 | 23.700 | 23.700 | 22.800 | 23.050 | 23.050 | 109,052 |
| 2024-04-25 | 23.400 | 23.600 | 23.400 | 23.500 | 23.500 | 25,460 |
| 2024-04-24 | 24.000 | 24.000 | 23.550 | 23.700 | 23.700 | 13,310 |
| 2024-04-23 | 24.450 | 24.450 | 23.000 | 24.000 | 24.000 | 43,488 |
| 2024-04-22 | 24.700 | 24.700 | 23.600 | 23.700 | 23.700 | 62,336 |
| 2024-04-19 | 24.700 | 24.700 | 23.950 | 23.950 | 23.950 | 12,612 |
| 2024-04-18 | 24.850 | 24.900 | 24.600 | 24.600 | 24.600 | 10,310 |
| 2024-04-17 | 24.400 | 25.000 | 24.250 | 24.700 | 24.700 | 41,718 |
| 2024-04-16 | 23.850 | 24.950 | 23.750 | 24.450 | 24.450 | 12,196 |
| 2024-04-15 | 23.750 | 24.100 | 23.600 | 23.850 | 23.850 | 39,848 |
| 2024-04-12 | 26.000 | 26.200 | 23.300 | 24.000 | 24.000 | 408,133 |
| 2024-04-11 | 27.550 | 27.550 | 25.100 | 25.500 | 25.500 | 389,993 |
| 2024-04-10 | 27.250 | 27.350 | 26.950 | 27.100 | 27.100 | 34,388 |
| 2024-04-09 | 27.600 | 27.650 | 27.300 | 27.400 | 27.400 | 36,110 |
| 2024-04-08 | 27.000 | 27.700 | 26.900 | 27.600 | 27.600 | 40,422 |
| 2024-04-03 | 27.400 | 27.650 | 26.950 | 27.100 | 27.100 | 57,701 |
| 2024-04-02 | 27.700 | 28.000 | 27.400 | 27.400 | 27.400 | 62,983 |
| 2024-04-01 | 28.100 | 29.000 | 27.650 | 27.750 | 27.750 | 122,315 |
| 2024-03-29 | 28.650 | 29.000 | 28.200 | 28.500 | 28.500 | 72,812 |
| 2024-03-28 | 29.950 | 29.950 | 28.850 | 29.800 | 29.800 | 79,120 |
| 2024-03-27 | 30.150 | 30.150 | 29.400 | 29.450 | 29.450 | 40,837 |
| 2024-03-26 | 30.400 | 31.000 | 29.400 | 30.250 | 30.250 | 137,032 |
| 2024-03-25 | 28.050 | 29.500 | 28.050 | 29.500 | 29.500 | 97,202 |
| 2024-03-22 | 27.850 | 28.050 | 27.700 | 27.900 | 27.900 | 42,368 |
| 2024-03-21 | 27.850 | 28.200 | 27.400 | 27.700 | 27.700 | 125,315 |
| 2024-03-20 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-03-19 | 28.000 | 28.700 | 28.000 | 28.400 | 28.400 | 17,048 |
| 2024-03-18 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2024-03-15 | 28.800 | 28.800 | 27.950 | 28.700 | 28.700 | 35,544 |
| 2024-03-14 | 28.200 | 29.100 | 27.900 | 28.000 | 28.000 | 35,793 |
| 2024-03-13 | 28.700 | 28.700 | 28.100 | 28.550 | 28.550 | 46,713 |
| 2024-03-12 | 28.400 | 28.600 | 27.900 | 28.600 | 28.600 | 100,175 |
| 2024-03-11 | 28.500 | 29.600 | 28.350 | 29.350 | 29.350 | 45,808 |
| 2024-03-08 | 29.500 | 29.950 | 28.400 | 29.750 | 29.750 | 55,728 |
| 2024-03-07 | 29.900 | 30.050 | 29.450 | 29.800 | 29.800 | 89,341 |
| 2024-03-06 | 30.000 | 30.900 | 29.750 | 30.100 | 30.100 | 57,837 |
| 2024-03-05 | 29.900 | 31.050 | 29.850 | 30.800 | 30.800 | 67,384 |
| 2024-03-04 | 30.900 | 31.150 | 29.900 | 30.600 | 30.600 | 80,430 |
| 2024-03-01 | 30.350 | 31.200 | 30.350 | 30.900 | 30.900 | 20,829 |
| 2024-02-29 | 30.900 | 31.750 | 30.250 | 30.900 | 30.900 | 52,863 |
| 2024-02-27 | 31.400 | 32.100 | 29.900 | 31.150 | 31.150 | 86,887 |
| 2024-02-26 | 31.600 | 31.900 | 31.100 | 31.850 | 31.850 | 28,711 |
| 2024-02-23 | 31.100 | 32.400 | 31.100 | 31.500 | 31.500 | 33,845 |
| 2024-02-22 | 30.900 | 32.000 | 30.900 | 31.050 | 31.050 | 18,475 |
| 2024-02-21 | 31.100 | 31.450 | 30.600 | 30.950 | 30.950 | 60,432 |
| 2024-02-20 | 31.600 | 31.800 | 30.800 | 31.800 | 31.800 | 53,107 |
| 2024-02-19 | 31.700 | 33.000 | 31.200 | 31.400 | 31.400 | 89,039 |
| 2024-02-16 | 31.100 | 32.000 | 31.100 | 31.150 | 31.150 | 17,330 |
| 2024-02-15 | 32.850 | 33.000 | 30.950 | 31.200 | 31.200 | 76,711 |
| 2024-02-05 | 35.850 | 36.250 | 30.400 | 33.150 | 33.150 | 98,625 |
| 2024-02-02 | 37.350 | 38.750 | 34.850 | 36.000 | 36.000 | 363,422 |
| 2024-02-01 | 29.100 | 38.850 | 28.900 | 36.850 | 36.850 | 660,311 |
| 2024-01-31 | 29.350 | 29.800 | 28.200 | 28.800 | 28.800 | 63,894 |
| 2024-01-30 | 29.700 | 30.000 | 29.150 | 29.950 | 29.950 | 36,534 |
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.