Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.900	30.000	28.900	29.700	29.700	47,031
2024-01-26	28.000	30.400	28.000	30.000	30.000	56,180
2024-01-25	27.400	28.000	27.350	27.500	27.500	48,502
2024-01-24	27.750	27.850	27.300	27.650	27.650	135,157
2024-01-23	28.200	28.200	27.750	27.900	27.900	96,969
2024-01-22	29.100	29.400	28.000	28.050	28.050	108,541
2024-01-19	29.800	30.400	28.400	28.550	28.550	269,717
2024-01-18	31.200	31.550	29.850	30.100	30.100	48,886
2024-01-17	32.350	32.800	30.000	30.950	30.950	102,116
2024-01-16	32.950	32.950	31.950	32.850	32.850	50,460
2024-01-15	32.200	33.050	32.200	32.950	32.950	36,342
2024-01-12	32.000	33.200	32.000	33.200	33.200	12,474
2024-01-11	31.900	32.000	31.700	32.000	32.000	33,097
2024-01-10	31.900	32.500	31.900	32.500	32.500	16,124
2024-01-09	32.650	32.950	31.950	31.950	31.950	38,674
2024-01-08	32.600	33.700	32.250	32.700	32.700	56,937
2024-01-05	33.000	34.000	32.400	32.800	32.800	27,410
2024-01-04	32.100	32.750	31.950	32.300	32.300	61,391
2024-01-03	33.500	33.500	32.200	32.300	32.300	40,870
2024-01-02	34.000	34.100	33.100	33.600	33.600	24,588
2023-12-29	34.000	34.000	33.600	33.600	33.600	37,862
2023-12-28	34.400	34.400	33.000	33.750	33.750	18,724
2023-12-27	33.550	33.950	32.600	33.900	33.900	45,324
2023-12-26	32.250	33.650	32.250	33.350	33.350	32,112
2023-12-25	32.350	33.650	32.200	32.850	32.850	35,917
2023-12-22	32.300	32.450	32.100	32.400	32.400	63,244
2023-12-21	32.150	32.350	32.150	32.200	32.200	8,457
2023-12-20	32.000	32.500	32.000	32.500	32.500	12,110
2023-12-19	32.100	32.350	32.100	32.250	32.250	14,337
2023-12-18	32.250	32.550	32.000	32.300	32.300	54,709
2023-12-15	32.450	32.500	32.050	32.350	32.350	42,943
2023-12-14	32.000	32.450	32.000	32.450	32.450	31,365
2023-12-13	32.600	32.600	31.900	32.200	32.200	45,828
2023-12-12	33.100	33.100	32.000	32.500	32.500	92,703
2023-12-11	34.450	34.450	32.050	33.600	33.600	35,408
2023-12-08	33.000	34.400	32.500	34.300	34.300	63,541
2023-12-07	32.750	33.650	32.450	32.850	32.850	77,818
2023-12-06	32.900	34.250	32.100	32.300	32.300	75,871
2023-12-05	32.900	34.100	32.300	33.750	33.750	115,855
2023-12-04	34.000	34.500	32.450	33.050	33.050	152,353
2023-12-01	34.150	34.250	33.600	33.950	33.950	48,795
2023-11-30	34.400	35.600	32.450	34.150	34.150	132,327
2023-11-29	34.400	35.000	33.950	34.400	34.400	64,611
2023-11-28	35.700	35.700	33.950	33.950	33.950	42,078
2023-11-27	34.450	35.700	34.050	35.700	35.700	8,246
2023-11-24	35.400	35.400	34.000	34.450	34.450	13,642
2023-11-23	33.850	35.100	33.850	34.000	34.000	53,777
2023-11-22	34.300	34.500	34.000	34.000	34.000	58,665
2023-11-21	34.400	34.850	34.150	34.400	34.400	55,102
2023-11-20	36.100	36.100	34.400	34.700	34.700	32,779
2023-11-17	34.200	35.750	34.050	35.350	35.350	5,359
2023-11-16	34.450	34.450	34.000	34.250	34.250	25,215
2023-11-15	34.400	34.450	34.000	34.300	34.300	51,408
2023-11-14	34.350	34.350	33.850	34.250	34.250	52,100
2023-11-13	35.700	36.400	33.900	34.000	34.000	189,027
2023-11-10	35.600	37.400	35.600	36.150	36.150	39,987
2023-11-09	37.000	37.000	35.750	36.100	36.100	10,563
2023-11-08	36.100	36.800	36.100	36.550	36.550	41,564
2023-11-07	36.750	36.950	36.650	36.900	36.900	28,313
2023-11-06	37.200	37.200	36.600	36.800	36.800	25,165

← NewerPage 12 of 21 · 1,221 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.