Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47.650	47.750	45.350	46.900	46.101	194,175
2023-08-07	47.350	48.400	47.350	48.300	47.477	183,229
2023-08-04	47.000	48.200	46.850	48.200	47.379	405,631
2023-08-02	47.150	47.150	46.000	47.000	46.199	35,341
2023-08-01	46.700	47.200	45.950	47.100	46.298	176,729
2023-07-31	46.650	48.550	46.200	46.950	46.150	51,126
2023-07-28	46.450	47.950	45.850	46.600	45.806	77,641
2023-07-27	46.150	46.650	46.000	46.300	45.511	68,527
2023-07-26	46.000	46.700	45.750	46.700	45.904	55,186
2023-07-25	46.000	46.700	45.900	46.350	45.560	90,800
2023-07-24	46.150	47.500	45.800	46.000	45.216	80,382
2023-07-21	46.750	46.750	45.850	45.850	45.069	67,426
2023-07-20	46.600	46.700	45.950	46.500	45.708	44,697
2023-07-19	46.500	46.500	45.850	46.300	45.511	41,981
2023-07-18	46.100	46.800	45.950	46.700	45.904	74,417
2023-07-17	46.650	47.600	46.350	46.550	45.757	68,590
2023-07-14	46.400	48.000	46.000	46.900	46.101	51,536
2023-07-13	47.550	48.100	45.900	47.000	46.199	119,787
2023-07-12	47.600	48.600	46.650	47.500	46.691	156,258
2023-07-11	46.250	49.600	46.250	47.850	47.035	119,092
2023-07-10	45.900	46.600	45.750	46.250	45.462	46,949
2023-07-07	46.150	46.750	45.800	46.700	45.904	67,146
2023-07-06	46.650	46.750	46.100	46.300	45.511	93,717
2023-07-05	47.000	47.150	46.650	47.050	46.248	97,898
2023-07-04	49.000	49.000	46.800	47.100	46.298	51,384
2023-07-03	48.000	48.000	46.050	47.900	47.084	80,015
2023-06-30	47.300	48.100	47.100	47.800	46.986	48,565
2023-06-29	48.050	48.050	47.300	47.900	47.084	56,911
2023-06-28	47.850	48.350	47.650	48.150	47.330	52,651
2023-06-27	48.000	48.850	47.250	48.300	47.477	89,286
2023-06-26	49.000	49.800	48.400	48.900	48.067	97,587
2023-06-21	49.500	49.650	49.000	49.550	48.706	35,287
2023-06-20	50.200	50.200	49.150	49.400	48.558	114,005
2023-06-19	49.550	51.200	49.500	49.950	49.099	350,546
2023-06-16	49.050	50.000	47.900	48.950	48.116	196,172
2023-06-15	49.000	49.750	48.050	48.750	47.919	149,751
2023-06-14	49.000	49.100	47.950	48.200	47.379	146,311
2023-06-13	49.750	49.800	48.850	49.050	48.214	236,583
2023-06-12	49.150	50.100	49.000	49.050	48.214	172,890
2023-06-09	49.600	50.100	49.150	49.250	48.411	91,090
2023-06-08	50.000	50.000	48.900	49.100	48.263	101,746
2023-06-07	48.850	49.950	48.800	49.150	48.313	214,744
2023-06-06	53.300	54.200	48.600	49.700	48.853	930,257
2023-06-05	51.700	55.200	51.700	54.200	53.277	595,784
2023-06-02	50.400	51.500	49.500	51.400	50.524	447,690
2023-06-01	50.200	50.300	49.400	50.300	49.443	118,924
2023-05-31	49.450	50.600	49.450	50.400	49.541	98,197
2023-05-30	50.900	50.900	49.650	50.300	49.443	187,873
2023-05-29	49.750	49.750	48.600	49.400	48.558	91,450
2023-05-26	50.000	50.000	47.800	48.900	48.067	115,490
2023-05-25	50.000	50.100	49.400	49.650	48.804	81,743
2023-05-24	50.200	50.200	49.400	50.000	49.148	21,006
2023-05-23	49.300	51.200	49.300	50.900	50.033	112,828
2023-05-22	48.000	50.900	48.000	50.100	49.246	342,664
2023-05-19	48.000	48.100	47.000	47.800	46.986	20,691
2023-05-18	48.150	48.150	47.050	48.100	47.281	43,714
2023-05-17	47.550	48.850	47.550	48.000	47.182	47,795
2023-05-16	47.300	48.650	47.150	47.550	46.740	90,240
2023-05-15	47.450	48.150	46.800	47.150	46.347	67,052
2023-05-12	45.600	49.600	45.550	47.350	46.543	75,142

← NewerPage 14 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.