Jorjin Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 31.950 | 32.600 | 31.900 | 32.050 | 32.050 | 62,619 |
| 2026-01-19 | 32.300 | 32.950 | 31.050 | 32.550 | 32.550 | 209,602 |
| 2026-01-16 | 31.950 | 32.450 | 31.700 | 32.100 | 32.100 | 156,167 |
| 2026-01-15 | 32.050 | 32.100 | 31.550 | 31.700 | 31.700 | 105,536 |
| 2026-01-14 | 31.900 | 31.900 | 31.500 | 31.900 | 31.900 | 63,256 |
| 2026-01-13 | 33.350 | 33.650 | 31.200 | 31.900 | 31.900 | 294,542 |
| 2026-01-12 | 30.150 | 33.950 | 30.150 | 33.600 | 33.600 | 482,426 |
| 2026-01-09 | 29.850 | 30.450 | 29.500 | 30.100 | 30.100 | 82,894 |
| 2026-01-08 | 30.050 | 30.200 | 29.500 | 29.800 | 29.800 | 63,516 |
| 2026-01-07 | 28.800 | 30.600 | 28.400 | 30.100 | 30.100 | 82,426 |
| 2026-01-06 | 30.000 | 30.000 | 28.550 | 29.100 | 29.100 | 117,698 |
| 2026-01-05 | 30.250 | 31.450 | 28.850 | 29.950 | 29.950 | 89,837 |
| 2026-01-02 | 30.200 | 30.900 | 29.650 | 30.350 | 30.350 | 152,186 |
| 2025-12-31 | 29.400 | 30.200 | 28.900 | 30.200 | 30.200 | 72,031 |
| 2025-12-30 | 29.400 | 31.000 | 29.250 | 29.650 | 29.650 | 126,910 |
| 2025-12-29 | 29.550 | 29.550 | 28.900 | 29.400 | 29.400 | 70,341 |
| 2025-12-26 | 29.600 | 29.600 | 28.300 | 28.850 | 28.850 | 67,845 |
| 2025-12-24 | 29.650 | 31.050 | 29.550 | 30.000 | 30.000 | 23,648 |
| 2025-12-23 | 30.100 | 30.100 | 29.050 | 29.600 | 29.600 | 65,398 |
| 2025-12-22 | 30.200 | 30.400 | 29.450 | 29.950 | 29.950 | 52,155 |
| 2025-12-19 | 30.450 | 30.450 | 29.800 | 30.200 | 30.200 | 90,410 |
| 2025-12-18 | 29.000 | 30.450 | 29.000 | 30.400 | 30.400 | 8,430 |
| 2025-12-17 | 30.100 | 30.350 | 28.900 | 30.200 | 30.200 | 33,238 |
| 2025-12-16 | 30.050 | 31.100 | 28.750 | 30.100 | 30.100 | 49,000 |
| 2025-12-15 | 29.300 | 31.550 | 29.300 | 30.650 | 30.650 | 150,809 |
| 2025-12-12 | 30.300 | 30.800 | 28.800 | 29.700 | 29.700 | 92,910 |
| 2025-12-11 | 28.100 | 30.500 | 28.000 | 29.000 | 29.000 | 208,520 |
| 2025-12-10 | 27.200 | 28.200 | 27.000 | 28.150 | 28.150 | 81,174 |
| 2025-12-09 | 26.950 | 27.300 | 26.750 | 27.200 | 27.200 | 28,558 |
| 2025-12-08 | 26.700 | 27.650 | 26.600 | 27.100 | 27.100 | 62,618 |
| 2025-12-05 | 26.900 | 26.900 | 25.750 | 26.700 | 26.700 | 7,519 |
| 2025-12-04 | 26.900 | 26.900 | 25.700 | 26.300 | 26.300 | 22,052 |
| 2025-12-03 | 25.850 | 26.950 | 25.700 | 26.000 | 26.000 | 31,115 |
| 2025-12-02 | 26.600 | 26.600 | 25.250 | 25.900 | 25.900 | 18,887 |
| 2025-12-01 | 26.600 | 26.700 | 25.900 | 26.400 | 26.400 | 18,439 |
| 2025-11-28 | 26.350 | 26.600 | 25.400 | 26.600 | 26.600 | 15,528 |
| 2025-11-27 | 26.900 | 26.900 | 25.300 | 26.500 | 26.500 | 33,970 |
| 2025-11-26 | 25.700 | 27.300 | 25.500 | 27.300 | 27.300 | 105,209 |
| 2025-11-25 | 26.300 | 26.450 | 25.000 | 25.100 | 25.100 | 51,039 |
| 2025-11-24 | 26.700 | 26.700 | 25.100 | 25.600 | 25.600 | 10,048 |
| 2025-11-21 | 26.700 | 26.750 | 26.000 | 26.700 | 26.700 | 4,013 |
| 2025-11-20 | 26.550 | 26.650 | 25.500 | 26.400 | 26.400 | 50 |
| 2025-11-19 | 26.650 | 26.700 | 25.500 | 25.600 | 25.600 | 3,112 |
| 2025-11-18 | 27.100 | 27.100 | 26.150 | 26.500 | 26.500 | 17,514 |
| 2025-11-17 | 25.700 | 27.200 | 25.600 | 27.200 | 27.200 | 92,461 |
| 2025-11-14 | 25.900 | 25.900 | 25.000 | 25.700 | 25.700 | 67,736 |
| 2025-11-13 | 26.250 | 26.250 | 25.000 | 26.000 | 26.000 | 85,737 |
| 2025-11-12 | 27.000 | 27.550 | 25.050 | 25.850 | 25.850 | 116,416 |
| 2025-11-11 | 27.000 | 27.100 | 27.000 | 27.000 | 27.000 | 3,398 |
| 2025-11-10 | 27.500 | 27.600 | 26.400 | 26.400 | 26.400 | 22,580 |
| 2025-11-07 | 26.800 | 27.500 | 26.800 | 27.500 | 27.500 | 19,674 |
| 2025-11-06 | 28.000 | 28.000 | 26.800 | 27.350 | 27.350 | 17,198 |
| 2025-11-05 | 26.900 | 28.250 | 26.700 | 27.350 | 27.350 | 45,657 |
| 2025-11-04 | 28.000 | 28.950 | 26.850 | 28.100 | 28.100 | 32,471 |
| 2025-11-03 | 28.000 | 28.100 | 27.000 | 28.000 | 28.000 | 27,843 |
| 2025-10-31 | 28.700 | 28.700 | 28.000 | 28.600 | 28.600 | 17,259 |
| 2025-10-30 | 29.100 | 29.100 | 27.800 | 28.800 | 28.800 | 85,358 |
| 2025-10-29 | 29.550 | 29.550 | 28.450 | 28.550 | 28.550 | 30,058 |
| 2025-10-28 | 29.800 | 29.800 | 28.450 | 28.450 | 28.450 | 12,746 |
| 2025-10-27 | 29.200 | 30.000 | 29.100 | 29.750 | 29.750 | 26,363 |
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.