Jorjin Technologies historical data

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

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

← NewerPage 4 of 21 · 1,220 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.