Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	36.943	36.943	36.943	36.943	36.314	3,164
2022-11-02	36.182	36.991	36.182	36.991	36.360	11,623
2022-11-01	36.468	36.563	36.182	36.563	35.940	7,279
2022-10-31	36.610	37.086	35.707	36.420	35.800	59,223
2022-10-28	36.705	36.705	35.659	36.610	35.986	8,446
2022-10-27	36.610	36.753	35.707	36.753	36.127	27,794
2022-10-26	36.848	36.848	35.707	36.658	36.033	2,379
2022-10-25	37.181	37.181	36.182	36.848	36.220	8,956
2022-10-24	37.228	38.845	36.182	37.181	36.547	17,649
2022-10-21	37.086	38.750	36.800	37.228	36.594	20,624
2022-10-20	37.561	37.561	36.943	37.086	36.454	15,884
2022-10-19	37.514	37.561	36.943	37.561	36.921	5,002
2022-10-18	37.371	37.514	36.943	37.514	36.874	21,738
2022-10-17	37.228	37.514	37.038	37.323	36.688	36,947
2022-10-14	37.086	37.228	35.992	37.228	36.594	16,287
2022-10-13	36.848	37.989	36.040	36.468	35.846	43,777
2022-10-12	38.037	38.084	35.279	36.848	36.220	51,392
2022-10-11	38.037	39.083	36.468	37.989	37.342	51,276
2022-10-07	39.368	39.368	38.084	39.083	38.417	6,984
2022-10-06	39.653	39.891	38.892	39.368	38.697	10,407
2022-10-05	39.938	40.081	37.228	39.606	38.931	48,565
2022-10-04	38.797	40.081	38.655	39.938	39.258	54,299
2022-10-03	38.037	39.843	37.371	38.940	38.276	59,093
2022-09-30	37.086	38.179	36.610	38.037	37.388	28,630
2022-09-29	38.037	39.653	37.086	38.227	37.575	67,414
2022-09-28	40.937	40.937	37.419	37.751	37.108	168,818
2022-09-27	40.889	40.937	38.892	40.937	40.239	21,916
2022-09-26	41.793	41.840	38.892	40.842	40.146	43,436
2022-09-23	42.791	42.791	42.791	42.791	42.062	0
2022-09-22	42.791	42.791	42.791	42.791	42.062	0
2022-09-21	42.791	42.791	42.791	42.791	42.062	0
2022-09-20	42.791	42.791	42.791	42.791	42.062	0
2022-09-19	42.791	42.791	42.791	42.791	42.062	0
2022-09-16	44.218	44.218	42.696	42.791	42.062	58,032
2022-09-15	44.170	44.693	42.791	43.790	43.044	49,917
2022-09-14	44.360	44.408	43.742	44.218	43.464	155,722
2022-09-13	45.454	45.977	42.601	44.170	43.417	144,428
2022-09-12	43.267	46.214	43.219	45.026	44.259	118,367
2022-09-08	42.981	43.267	41.935	43.172	42.436	11,704
2022-09-07	43.552	43.552	42.506	42.934	42.202	47,142
2022-09-06	43.362	44.265	42.221	42.696	41.969	242,608
2022-09-05	41.935	43.932	41.840	43.314	42.576	278,820
2022-09-02	41.793	41.793	40.461	41.793	41.081	31,310
2022-09-01	41.840	41.840	40.937	41.793	41.081	26,097
2022-08-31	41.175	41.840	40.747	41.793	41.081	103,096
2022-08-30	40.081	41.840	40.081	41.270	40.567	45,783
2022-08-29	41.840	41.840	39.843	39.938	39.258	39,519
2022-08-26	42.078	42.078	39.938	41.840	41.127	71,749
2022-08-25	41.840	42.126	39.796	42.126	41.408	105,519
2022-08-24	42.316	42.316	40.461	41.793	41.081	20,271
2022-08-23	42.649	42.649	40.937	41.840	41.127	44,163
2022-08-22	42.316	44.313	42.221	42.411	41.688	113,996
2022-08-19	42.030	44.027	41.935	43.742	42.997	111,471
2022-08-18	41.983	42.791	41.745	42.030	41.314	216,313
2022-08-17	40.842	44.170	40.509	42.316	41.595	228,510
2022-08-16	40.842	40.889	40.224	40.794	40.099	38,517
2022-08-15	40.652	41.175	39.796	40.509	39.819	95,115
2022-08-12	40.794	42.458	39.606	40.557	39.866	158,532
2022-08-11	40.414	42.316	39.938	41.127	40.426	220,649
2022-08-10	39.178	41.032	38.892	39.748	39.071	191,695

← NewerPage 17 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.