Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	40.366	40.366	39.796	39.796	39.118	5,783
2022-05-16	39.511	40.129	39.511	39.796	39.118	32,852
2022-05-13	40.509	40.509	38.988	40.129	39.445	62,900
2022-05-12	41.317	41.317	39.891	39.938	39.258	30,288
2022-05-11	41.935	41.983	40.937	40.937	40.239	36,239
2022-05-10	42.886	43.742	40.889	42.221	41.501	38,406
2022-05-09	42.934	42.934	40.937	42.601	41.875	6,931
2022-05-06	42.791	42.934	40.842	42.886	42.156	9,992
2022-05-05	44.170	44.170	43.314	43.742	42.997	7,362
2022-05-04	43.980	43.980	43.314	43.314	42.576	31,127
2022-05-03	44.836	44.836	43.599	43.980	43.231	21,140
2022-04-29	43.837	45.929	43.742	44.836	44.072	53,687
2022-04-28	42.791	43.837	42.791	43.837	43.090	34,094
2022-04-27	43.599	43.647	40.842	41.935	41.221	52,848
2022-04-26	43.742	45.644	43.599	43.695	42.950	35,756
2022-04-25	41.840	43.695	41.840	42.744	42.015	76,330
2022-04-22	44.503	44.503	42.363	43.314	42.576	103,609
2022-04-21	44.693	44.883	44.360	44.503	43.745	99,042
2022-04-20	44.313	44.645	43.932	44.218	43.464	75,091
2022-04-19	44.503	44.931	44.408	44.455	43.698	76,720
2022-04-18	44.693	46.547	44.122	44.408	43.651	110,115
2022-04-15	45.216	46.737	45.216	46.547	45.754	9,572
2022-04-14	47.023	47.546	45.644	46.119	45.334	82,608
2022-04-13	47.546	47.641	46.405	46.642	45.848	62,263
2022-04-12	46.405	49.828	46.405	46.452	45.661	73,779
2022-04-11	47.546	47.641	45.264	46.642	45.848	65,833
2022-04-08	47.070	47.641	46.452	47.451	46.642	58,186
2022-04-07	46.785	48.877	46.547	47.070	46.268	260,377
2022-04-06	46.214	47.356	46.072	46.072	45.287	20,874
2022-04-01	45.644	46.547	45.501	46.452	45.661	39,557
2022-03-31	46.928	46.928	45.787	46.785	45.988	53,655
2022-03-30	47.023	47.498	46.357	46.595	45.801	56,071
2022-03-29	47.070	47.260	46.405	46.405	45.614	67,484
2022-03-28	47.023	47.260	46.119	46.833	46.035	48,998
2022-03-25	46.785	47.641	46.452	46.785	45.988	84,000
2022-03-24	45.264	46.642	45.264	46.405	45.614	31,594
2022-03-23	45.834	46.547	44.741	46.547	45.754	60,788
2022-03-22	45.549	45.834	45.216	45.596	44.819	55,588
2022-03-21	45.264	47.308	45.264	45.311	44.539	41,030
2022-03-18	46.405	46.595	45.501	46.119	45.334	27,440
2022-03-17	45.644	46.547	44.550	46.547	45.754	39,021
2022-03-16	45.787	45.787	44.360	45.596	44.819	65,789
2022-03-15	44.741	44.978	43.552	43.790	43.044	95,247
2022-03-14	45.216	45.596	44.836	45.454	44.679	88,421
2022-03-11	46.119	46.452	45.026	45.501	44.726	69,240
2022-03-10	46.452	48.592	45.691	45.691	44.913	56,743
2022-03-09	44.693	45.644	44.265	45.359	44.586	129,964
2022-03-08	45.168	47.546	43.790	44.550	43.791	174,018
2022-03-07	46.214	47.546	44.075	45.644	44.866	121,528
2022-03-04	49.448	49.638	47.831	48.021	47.203	151,955
2022-03-03	50.684	51.349	49.067	49.257	48.418	132,389
2022-03-02	50.494	50.589	49.257	50.208	49.353	66,052
2022-03-01	50.398	51.540	50.398	50.969	50.101	98,057
2022-02-25	51.349	51.444	49.638	50.113	49.259	200,208
2022-02-24	53.251	53.251	50.779	51.444	50.568	356,828
2022-02-23	53.251	54.773	53.061	53.822	52.905	354,689
2022-02-22	53.061	55.628	51.159	53.156	52.250	651,939
2022-02-21	45.501	53.536	44.693	52.966	52.064	942,080
2022-02-18	44.550	46.357	42.458	44.788	44.025	45,387
2022-02-17	46.072	46.119	44.550	44.550	43.791	150,647

← NewerPage 19 of 21 · 1,217 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.