Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	49.000	49.000	45.550	47.800	46.986	66,009
2023-05-10	49.150	49.150	47.950	48.950	48.116	36,792
2023-05-09	50.000	50.000	48.000	49.200	48.362	36,217
2023-05-08	50.600	50.600	49.350	49.350	48.509	83,360
2023-05-05	50.000	51.200	50.000	50.300	49.443	70,186
2023-05-04	50.000	50.800	49.800	50.400	49.541	254,426
2023-05-03	49.100	49.950	48.850	49.700	48.853	74,740
2023-05-02	49.200	49.300	48.300	49.150	48.313	86,228
2023-04-28	48.100	49.100	47.900	48.950	48.116	91,365
2023-04-27	47.400	48.400	47.000	48.100	47.281	62,403
2023-04-26	48.500	48.500	47.250	48.000	47.182	108,833
2023-04-25	49.000	50.000	47.350	48.150	47.330	162,365
2023-04-24	48.300	50.600	48.150	49.050	48.214	222,238
2023-04-21	48.600	48.850	47.600	48.300	47.477	266,056
2023-04-20	48.750	48.950	47.850	48.000	47.182	220,256
2023-04-19	50.500	51.400	46.550	48.650	47.821	428,178
2023-04-18	51.600	51.600	49.700	50.000	49.148	183,523
2023-04-17	49.250	51.000	48.550	49.250	48.411	294,300
2023-04-14	49.850	51.000	48.600	49.000	48.165	289,647
2023-04-13	50.500	51.200	49.650	50.300	49.443	83,676
2023-04-12	50.100	50.800	47.900	50.100	49.246	99,447
2023-04-11	50.200	50.200	47.300	50.000	49.148	151,767
2023-04-10	49.900	50.500	49.700	50.000	49.148	168,193
2023-04-07	51.000	51.100	49.450	49.800	48.952	198,145
2023-04-06	52.000	52.600	49.850	50.400	49.541	231,998
2023-03-31	53.200	53.200	51.300	51.500	50.623	160,578
2023-03-30	53.000	54.000	52.300	52.700	51.802	202,745
2023-03-29	52.000	54.200	51.300	52.500	51.606	235,532
2023-03-28	55.500	55.500	48.900	51.800	50.917	989,975
2023-03-27	55.500	58.200	55.000	55.700	54.751	513,230
2023-03-24	56.000	57.400	54.800	55.700	54.751	187,330
2023-03-23	54.000	56.900	52.800	56.100	55.144	356,326
2023-03-22	56.200	56.200	53.400	53.400	52.490	400,016
2023-03-21	59.500	59.500	53.400	55.300	54.358	877,203
2023-03-20	56.300	61.200	55.000	58.300	57.307	1,434,718
2023-03-17	55.000	55.200	53.000	54.000	53.080	442,538
2023-03-16	53.800	56.900	51.100	54.700	53.768	525,169
2023-03-15	51.700	54.000	50.300	53.300	52.392	353,169
2023-03-14	50.500	51.100	49.600	50.500	49.640	222,013
2023-03-13	51.200	53.000	47.650	49.600	48.755	273,113
2023-03-10	53.000	53.900	49.800	53.900	52.982	185,349
2023-03-09	53.200	53.900	52.600	53.100	52.195	103,804
2023-03-08	53.500	53.500	52.800	53.200	52.294	138,690
2023-03-07	55.000	55.200	51.300	53.300	52.392	184,454
2023-03-06	54.400	56.200	54.400	55.000	54.063	405,254
2023-03-03	53.000	55.200	52.400	54.400	53.473	508,619
2023-03-02	54.500	54.500	50.200	52.600	51.704	351,447
2023-03-01	54.000	58.700	53.400	54.000	53.080	784,239
2023-02-24	50.000	56.200	50.000	55.200	54.260	1,455,923
2023-02-23	47.000	51.000	47.000	49.850	49.001	388,864
2023-02-22	47.000	48.200	45.000	47.250	46.445	208,763
2023-02-21	45.300	49.400	45.300	47.500	46.691	496,469
2023-02-20	40.650	45.700	40.500	45.500	44.725	1,015,223
2023-02-17	41.000	41.000	40.200	40.400	39.712	186,599
2023-02-16	41.150	41.150	40.150	40.400	39.712	232,065
2023-02-15	41.500	42.350	39.900	41.000	40.301	294,869
2023-02-14	42.000	43.300	39.850	41.150	40.449	301,925
2023-02-13	41.250	43.200	39.800	41.800	41.088	269,570
2023-02-10	41.150	42.400	39.300	41.750	41.039	150,108
2023-02-09	44.000	46.100	40.000	42.150	41.432	439,764

← NewerPage 15 of 21 · 1,216 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.