Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.550	45.400	43.550	44.200	43.447	258,757
2023-02-07	40.950	44.200	40.950	43.550	42.808	252,399
2023-02-06	40.000	43.100	40.000	41.000	40.301	173,782
2023-02-03	40.150	42.050	40.050	41.150	40.449	358,964
2023-02-02	40.000	41.900	39.400	40.000	39.319	201,476
2023-02-01	39.000	40.000	38.850	40.000	39.319	132,979
2023-01-31	39.000	40.000	38.700	39.300	38.630	352,553
2023-01-30	37.086	40.842	37.086	38.037	37.388	595,323
2023-01-17	37.038	38.797	36.705	37.086	36.454	132,608
2023-01-16	37.228	37.371	36.896	37.276	36.641	80,922
2023-01-13	37.228	37.371	36.991	37.228	36.594	72,363
2023-01-12	37.133	37.942	36.943	37.276	36.641	107,297
2023-01-11	37.561	38.892	37.086	37.371	36.734	266,276
2023-01-10	37.894	37.894	37.086	37.086	36.454	32,138
2023-01-09	38.179	38.179	37.181	37.989	37.342	30,006
2023-01-06	37.751	38.179	36.705	37.846	37.202	125,428
2023-01-05	36.848	38.607	36.753	37.514	36.874	86,858
2023-01-04	36.135	37.038	35.279	36.848	36.220	8,431
2023-01-03	36.943	36.943	35.659	36.610	35.986	23,148
2022-12-30	37.086	37.086	36.040	36.610	35.986	10,541
2022-12-29	36.943	36.943	35.707	36.943	36.314	13,378
2022-12-28	37.086	37.086	35.707	36.991	36.360	6,334
2022-12-27	37.323	37.371	36.563	37.086	36.454	5,412
2022-12-26	37.561	37.561	35.754	37.371	36.734	11,688
2022-12-23	38.037	38.037	35.754	37.514	36.874	22,130
2022-12-22	37.133	38.607	36.610	38.607	37.949	24,435
2022-12-21	37.038	37.133	35.279	37.133	36.501	37,094
2022-12-20	37.038	37.086	35.279	37.038	36.407	16,178
2022-12-19	38.179	38.179	35.279	37.086	36.454	26,697
2022-12-16	37.038	38.037	36.135	38.037	37.388	45,266
2022-12-15	38.037	38.037	36.563	36.563	35.940	10,852
2022-12-14	37.133	38.465	36.610	36.610	35.986	16,490
2022-12-13	37.514	37.514	36.468	36.896	36.267	45,496
2022-12-12	37.751	37.799	36.610	36.610	35.986	22,269
2022-12-09	38.037	38.132	37.133	37.751	37.108	22,538
2022-12-08	37.514	38.607	36.182	38.084	37.435	79,289
2022-12-07	37.514	37.894	36.182	37.846	37.202	29,686
2022-12-06	38.227	38.702	37.561	37.989	37.342	50,965
2022-12-05	38.797	39.938	37.846	38.750	38.090	87,024
2022-12-02	38.084	39.938	37.942	38.845	38.183	20,713
2022-12-01	38.322	39.938	37.942	38.465	37.809	104,899
2022-11-30	37.989	38.322	37.086	38.322	37.669	162,306
2022-11-29	38.179	38.179	36.658	36.658	36.033	16,840
2022-11-28	38.037	38.132	37.894	38.084	37.435	21,500
2022-11-25	37.704	38.560	37.419	37.561	36.921	30,529
2022-11-24	38.179	38.179	35.897	37.656	37.015	24,328
2022-11-23	38.179	38.512	37.086	38.037	37.388	18,828
2022-11-22	38.512	38.512	37.133	37.133	36.501	14,853
2022-11-21	37.989	37.989	36.182	37.989	37.342	32,894
2022-11-18	38.417	38.417	36.182	37.989	37.342	34,489
2022-11-17	38.179	38.702	38.037	38.322	37.669	51,593
2022-11-16	38.037	38.179	37.561	38.132	37.482	23,298
2022-11-15	38.512	38.512	36.658	37.228	36.594	15,744
2022-11-14	37.894	39.796	36.277	38.227	37.575	70,811
2022-11-11	38.988	38.988	37.038	38.750	38.090	19,524
2022-11-10	38.988	38.988	38.037	38.702	38.043	33,782
2022-11-09	39.083	39.415	37.846	38.940	38.276	24,170
2022-11-08	39.606	40.034	38.560	39.083	38.417	16,659
2022-11-07	38.037	39.606	37.561	39.606	38.931	83,521
2022-11-04	38.037	38.179	37.181	38.037	37.388	24,919

← NewerPage 16 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.