Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	37.350	37.400	36.950	37.400	37.400	12,610
2023-11-02	37.200	37.450	36.850	36.850	36.850	13,107
2023-11-01	37.000	38.000	36.900	37.200	37.200	25,257
2023-10-31	36.800	37.400	36.300	37.150	37.150	60,868
2023-10-30	36.600	37.100	36.300	37.050	37.050	102,284
2023-10-27	36.350	36.500	36.000	36.200	36.200	28,187
2023-10-26	35.900	36.600	35.800	36.300	36.300	36,168
2023-10-25	37.000	37.150	35.850	36.500	36.500	51,181
2023-10-24	37.950	37.950	36.550	37.050	37.050	86,240
2023-10-23	38.000	38.000	37.300	37.500	37.500	23,822
2023-10-20	38.950	38.950	37.100	38.000	38.000	33,096
2023-10-19	37.400	38.000	37.300	38.000	38.000	36,002
2023-10-18	38.450	38.450	37.550	37.900	37.900	57,646
2023-10-17	38.400	38.450	37.450	38.250	38.250	42,123
2023-10-16	38.450	38.550	37.950	38.450	38.450	16,776
2023-10-13	38.050	38.950	37.700	38.400	38.400	45,149
2023-10-12	38.400	38.700	36.700	38.550	38.550	55,241
2023-10-11	38.650	39.000	38.350	38.600	38.600	31,502
2023-10-06	39.350	39.450	38.650	39.200	39.200	31,925
2023-10-05	39.100	39.600	38.750	39.300	39.300	44,148
2023-10-04	39.200	39.200	37.550	38.800	38.800	7,215
2023-10-03	39.250	39.250	38.400	38.800	38.800	29,522
2023-10-02	39.800	39.800	39.000	39.200	39.200	25,666
2023-09-28	39.350	40.000	38.850	39.200	39.200	50,518
2023-09-27	39.350	39.550	38.900	38.900	38.900	8,131
2023-09-26	39.400	39.500	38.850	39.350	39.350	22,681
2023-09-25	39.600	39.600	38.850	39.400	39.400	23,707
2023-09-22	39.550	39.600	39.050	39.550	39.550	23,025
2023-09-21	39.400	39.650	38.500	38.950	38.950	40,549
2023-09-20	39.650	39.650	38.800	39.400	39.400	39,179
2023-09-19	39.350	40.000	38.400	39.950	39.950	33,028
2023-09-18	39.350	40.150	38.650	39.050	39.050	121,210
2023-09-15	40.250	40.600	39.350	39.700	39.700	40,231
2023-09-14	40.150	40.950	39.350	40.250	40.250	15,185
2023-09-13	39.650	41.050	39.500	40.000	40.000	72,427
2023-09-12	39.750	39.950	39.050	39.950	39.950	24,280
2023-09-11	39.650	39.900	39.200	39.400	39.400	14,567
2023-09-08	39.500	39.500	39.500	39.500	39.500	0
2023-09-07	39.800	40.600	39.000	39.500	39.500	88,077
2023-09-06	40.000	40.000	39.200	39.650	39.650	8,517
2023-09-05	39.100	39.300	38.800	39.150	39.150	71,484
2023-09-04	39.000	39.550	38.800	39.050	39.050	53,979
2023-09-01	38.900	39.250	38.700	38.700	38.700	22,832
2023-08-31	39.850	39.850	38.750	39.350	38.680	33,797
2023-08-30	39.100	40.150	38.400	39.950	39.269	18,965
2023-08-29	38.450	40.000	38.250	38.700	38.041	22,057
2023-08-28	39.600	40.000	37.900	39.300	38.630	205,664
2023-08-25	40.400	40.550	39.650	40.400	39.712	1,829
2023-08-24	40.150	41.300	39.700	40.000	39.319	44,922
2023-08-23	39.950	40.200	39.150	40.200	39.515	52,093
2023-08-22	39.350	40.150	38.950	39.900	39.220	68,201
2023-08-21	40.900	40.900	39.050	40.100	39.417	42,083
2023-08-18	40.750	41.100	39.850	40.150	39.466	72,006
2023-08-17	41.950	41.950	39.950	40.600	39.908	20,367
2023-08-16	42.150	42.150	39.900	40.950	40.252	79,689
2023-08-15	41.150	42.250	41.000	42.200	41.481	71,793
2023-08-14	44.350	44.450	41.050	42.000	41.284	215,375
2023-08-11	45.450	46.000	44.350	44.800	44.037	157,768
2023-08-10	45.900	46.100	45.450	45.800	45.020	94,600
2023-08-09	47.050	47.050	45.950	46.100	45.315	57,038

← NewerPage 13 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.