Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.300	44.350	40.850	42.750	42.750	75,147
2026-07-22	44.100	44.500	41.350	44.300	44.300	61,062
2026-07-21	44.500	44.500	42.000	44.100	44.100	51,798
2026-07-20	45.000	45.000	40.400	42.000	42.000	201,140
2026-07-17	47.050	48.100	41.700	44.950	44.950	175,496
2026-07-16	45.750	48.100	45.750	47.000	47.000	118,674
2026-07-15	45.000	46.000	44.850	46.000	46.000	82,899
2026-07-14	45.900	46.500	43.000	45.000	45.000	149,561
2026-07-13	42.800	49.850	42.800	47.000	47.000	279,035
2026-07-10	41.500	41.500	41.500	41.500	41.500	0
2026-07-09	43.000	43.000	40.900	41.500	41.500	101,126
2026-07-08	42.750	44.500	42.000	43.000	43.000	38,073
2026-07-07	44.900	44.900	42.700	42.800	42.800	57,179
2026-07-06	43.850	45.650	43.800	44.250	44.250	102,272
2026-07-03	43.750	45.800	43.750	44.850	44.850	136,550
2026-07-02	44.000	46.250	43.800	44.000	44.000	65,181
2026-07-01	44.050	46.200	42.200	42.850	42.850	29,299
2026-06-30	42.850	44.150	41.950	42.650	42.650	63,147
2026-06-29	41.850	43.900	41.750	42.700	42.700	62,345
2026-06-26	45.000	45.000	40.950	43.900	43.900	179,044
2026-06-25	45.100	45.150	42.850	43.050	43.050	63,649
2026-06-24	45.350	45.350	43.000	43.000	43.000	111,697
2026-06-23	45.900	46.550	44.000	44.000	44.000	196,676
2026-06-22	48.500	49.550	45.300	47.500	47.500	295,446
2026-06-18	52.200	52.200	47.000	47.200	47.200	334,350
2026-06-17	41.750	51.200	41.750	50.000	50.000	634,299
2026-06-16	42.150	42.300	40.200	41.800	41.800	75,666
2026-06-15	43.050	43.100	41.350	42.150	42.150	122,025
2026-06-12	42.650	43.150	41.100	41.750	41.750	79,369
2026-06-11	44.600	44.600	40.400	42.450	42.450	153,338
2026-06-10	44.950	46.250	43.350	44.800	44.800	309,295
2026-06-09	43.950	45.250	43.000	44.050	44.050	82,103
2026-06-08	45.450	45.450	39.900	43.400	43.400	253,717
2026-06-05	46.850	48.500	45.600	46.400	46.400	98,536
2026-06-04	48.550	49.050	46.450	48.100	48.100	143,094
2026-06-03	49.150	50.900	47.850	48.500	48.500	230,570
2026-06-02	48.500	50.200	47.400	48.850	48.850	289,065
2026-06-01	48.300	50.200	47.550	47.850	47.850	144,871
2026-05-29	45.700	49.150	45.650	48.050	48.050	333,904
2026-05-28	47.850	48.450	43.850	45.700	45.700	395,903
2026-05-27	50.800	52.200	47.100	49.350	49.350	298,787
2026-05-26	51.600	52.200	49.750	51.000	51.000	388,571
2026-05-25	49.950	54.600	48.600	51.200	51.200	645,118
2026-05-22	50.300	53.000	45.950	49.900	49.900	1,036,000
2026-05-21	53.400	57.600	49.700	51.800	51.800	1,264,716
2026-05-20	46.800	53.900	44.800	53.500	53.500	1,199,672
2026-05-19	49.800	50.000	43.750	46.750	46.750	611,469
2026-05-18	43.950	51.000	43.800	49.800	49.800	1,262,987
2026-05-15	39.100	45.150	39.100	43.750	43.750	1,488,779
2026-05-14	38.950	39.400	37.050	39.100	39.100	220,649
2026-05-13	38.950	40.700	37.000	38.950	38.950	163,751
2026-05-12	38.250	39.350	37.200	38.900	38.900	162,298
2026-05-11	40.800	41.150	37.000	38.250	38.250	360,416
2026-05-08	40.400	41.950	37.850	40.150	40.150	366,410
2026-05-07	38.150	42.150	38.150	41.300	41.300	817,606
2026-05-06	38.800	41.350	36.150	37.950	37.950	430,641
2026-05-05	34.500	37.850	34.500	36.950	36.950	306,240
2026-05-04	35.200	36.000	33.700	34.750	34.750	180,839
2026-04-30	34.550	35.250	33.200	33.900	33.900	120,152
2026-04-29	35.950	36.300	33.000	34.550	34.550	195,052

← NewerPage 2 of 3 · 126 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.