Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.500	36.650	34.050	35.750	35.750	111,874
2026-04-27	31.750	36.550	30.250	34.650	34.650	229,843
2026-04-24	33.550	33.600	30.150	31.700	31.700	144,127
2026-04-23	38.200	39.450	29.900	33.000	33.000	616,832
2026-04-22	42.600	44.800	34.000	38.200	38.200	911,828
2026-04-21	30.050	47.350	30.000	42.850	42.850	1,812,816
2026-04-20	31.700	31.700	30.000	30.100	30.100	197,355
2026-04-17	31.550	32.400	29.600	31.750	31.750	252,238
2026-04-16	30.850	32.300	29.450	31.550	31.550	164,559
2026-04-15	30.000	31.400	29.400	30.850	30.850	286,649
2026-04-14	28.550	30.100	27.850	29.250	29.250	255,624
2026-04-13	27.250	28.550	27.200	28.550	28.550	36,990
2026-04-10	28.350	28.600	27.000	28.050	28.050	77,767
2026-04-09	27.250	28.350	27.000	28.350	28.350	69,912
2026-04-08	27.100	27.300	26.950	27.250	27.250	62,487
2026-04-07	26.800	28.100	26.800	27.050	27.050	212,830
2026-04-02	27.900	27.900	26.100	27.100	27.100	87,930
2026-04-01	26.850	28.050	26.500	27.850	27.850	48,667
2026-03-31	26.650	27.950	25.650	26.050	26.050	58,945
2026-03-30	25.650	25.750	24.550	25.650	25.650	59,656
2026-03-27	27.200	27.300	26.000	26.000	26.000	19,257
2026-03-26	26.900	28.450	26.100	27.100	27.100	70,195
2026-03-25	27.000	28.150	25.500	26.700	26.700	38,246
2026-03-24	25.400	26.900	24.700	26.900	26.900	44,066
2026-03-23	24.700	25.900	24.400	24.750	24.750	26,220
2026-03-20	25.150	25.700	23.950	25.200	25.200	36,545
2026-03-19	25.400	25.400	23.050	24.400	24.400	77,548
2026-03-18	26.100	26.100	24.800	25.400	25.400	52,176
2026-03-17	25.650	26.100	25.500	25.700	25.700	76,151
2026-03-16	26.100	26.100	24.500	25.600	25.600	25,921
2026-03-13	26.400	26.500	26.000	26.100	26.100	15,061
2026-03-12	26.400	26.550	25.250	26.300	26.300	43,985
2026-03-11	25.200	26.500	25.200	26.500	26.500	40,563
2026-03-10	26.400	26.450	24.500	25.250	25.250	76,323
2026-03-09	26.250	26.250	24.300	25.600	25.600	48,923
2026-03-06	26.950	26.950	25.700	26.900	26.900	8,276
2026-03-05	26.250	27.450	26.150	27.300	27.300	12,875
2026-03-04	26.300	26.500	25.600	26.400	26.400	125,045
2026-03-03	28.000	28.100	26.500	27.500	27.500	69,308
2026-03-02	28.700	29.000	27.900	28.000	28.000	24,016
2026-02-26	28.000	28.700	27.500	28.700	28.700	95,166
2026-02-25	28.750	28.750	28.100	28.500	28.500	99,211
2026-02-24	28.500	29.100	28.500	28.800	28.800	43,141
2026-02-23	27.850	29.550	27.700	28.150	28.150	64,083
2026-02-11	27.300	28.400	27.150	27.150	27.150	64,993
2026-02-10	28.600	29.300	27.150	28.250	28.250	117,461
2026-02-09	29.500	29.500	28.550	29.200	29.200	37,613
2026-02-06	28.250	29.250	27.550	29.250	29.250	85,952
2026-02-05	29.950	29.950	27.900	28.800	28.800	178,298
2026-02-04	30.050	30.100	29.650	29.950	29.950	49,238
2026-02-03	29.750	31.250	29.600	29.700	29.700	36,253
2026-02-02	28.900	30.100	28.800	29.800	29.800	112,262
2026-01-30	29.050	29.600	28.850	29.350	29.350	93,188
2026-01-29	30.100	30.500	29.700	30.400	30.400	108,818
2026-01-28	31.100	31.100	28.850	30.100	30.100	189,918
2026-01-27	31.700	31.700	30.300	30.400	30.400	90,823
2026-01-26	31.600	32.000	29.900	30.250	30.250	186,587
2026-01-23	31.450	32.150	31.200	31.650	31.650	60,140
2026-01-22	31.800	32.000	31.200	31.300	31.300	143,692
2026-01-21	32.300	32.300	31.650	31.950	31.950	100,791

← NewerPage 3 of 5 · 244 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.