Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	45.311	46.452	45.216	45.787	45.006	62,711
2022-02-14	46.024	46.024	44.550	44.883	44.118	81,556
2022-02-11	46.737	47.498	45.691	47.498	46.689	39,407
2022-02-10	46.880	47.546	43.790	46.547	45.754	176,155
2022-02-09	44.455	47.546	44.360	46.928	46.128	129,618
2022-02-08	43.599	44.265	43.599	43.932	43.184	80,194
2022-02-07	44.218	44.313	43.599	44.075	43.324	106,440
2022-01-26	43.552	44.122	42.981	43.267	42.529	87,049
2022-01-25	43.219	46.024	43.029	43.457	42.716	100,617
2022-01-24	44.550	44.693	41.555	43.837	43.090	193,133
2022-01-21	46.595	46.595	44.741	44.741	43.978	120,707
2022-01-20	45.787	47.023	45.691	46.690	45.894	68,782
2022-01-19	46.880	47.023	44.503	45.644	44.866	163,499
2022-01-18	48.211	50.113	46.595	47.403	46.595	116,074
2022-01-17	46.595	48.211	46.214	48.116	47.296	127,738
2022-01-14	47.498	47.498	45.264	46.119	45.334	102,955
2022-01-13	47.546	47.736	45.406	47.451	46.642	181,743
2022-01-12	51.254	51.254	47.356	47.926	47.109	444,203
2022-01-11	53.251	53.251	50.398	50.684	49.820	280,236
2022-01-10	53.251	53.632	51.159	53.156	52.250	108,786
2022-01-07	55.343	55.343	52.300	52.776	51.877	108,954
2022-01-06	53.061	53.727	52.776	53.251	52.344	137,007
2022-01-05	55.058	55.058	53.061	53.061	52.157	121,148
2022-01-04	56.009	56.484	53.156	54.107	53.185	293,257
2022-01-03	53.727	58.006	52.395	56.009	55.055	478,978
2021-12-30	56.009	56.009	54.297	54.773	53.839	118,792
2021-12-29	54.678	56.294	54.012	55.248	54.307	187,767
2021-12-28	53.346	57.055	53.346	55.153	54.213	314,565
2021-12-27	54.773	54.773	52.586	53.061	52.157	119,508
2021-12-24	54.868	55.058	52.300	52.300	51.409	124,167
2021-12-23	55.628	56.865	53.822	54.678	53.746	332,170
2021-12-22	52.776	56.770	52.776	55.819	54.868	550,705
2021-12-21	52.490	52.490	50.684	51.349	50.474	240,423
2021-12-20	53.061	53.727	51.349	52.395	51.503	265,077
2021-12-17	54.963	55.058	52.871	53.346	52.437	345,810
2021-12-16	55.153	57.055	54.963	55.343	54.400	241,123
2021-12-15	55.058	55.819	54.487	54.678	53.746	236,466
2021-12-14	55.533	58.196	52.681	54.678	53.746	279,357
2021-12-13	54.202	56.294	54.202	55.343	54.400	311,179
2021-12-10	55.058	55.058	52.966	53.251	52.344	265,241
2021-12-09	57.530	57.721	54.487	54.868	53.933	455,729
2021-12-08	53.441	60.763	53.441	57.055	56.083	1,127,738
2021-12-07	52.490	53.822	52.300	53.251	52.344	343,914
2021-12-06	51.254	53.727	51.064	52.395	51.503	281,249
2021-12-03	51.254	54.012	51.159	51.635	50.755	591,569
2021-12-02	55.343	55.343	50.779	51.635	50.755	885,940
2021-12-01	57.245	57.245	53.061	56.484	55.522	501,678
2021-11-30	55.058	59.052	54.773	56.960	55.989	399,247
2021-11-29	55.153	55.343	52.776	54.392	53.466	386,172
2021-11-26	58.481	58.481	55.153	55.914	54.961	418,959
2021-11-25	61.809	62.000	58.767	59.242	58.233	629,298
2021-11-24	54.012	59.147	53.251	57.721	56.737	716,056
2021-11-23	56.865	57.245	54.012	54.582	53.652	768,999
2021-11-22	59.908	60.288	56.865	57.150	56.176	630,909
2021-11-19	62.760	63.997	59.527	59.622	58.606	1,077,160
2021-11-18	66.564	67.230	61.524	62.855	61.785	587,439
2021-11-17	64.187	66.849	62.475	66.374	65.243	1,037,997
2021-11-16	68.181	69.797	64.377	64.852	63.747	940,436
2021-11-15	66.564	72.935	65.613	68.276	67.112	2,094,898
2021-11-12	69.417	69.417	60.859	66.089	64.963	2,004,508

← NewerPage 20 of 21 · 1,221 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.