Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.200	30.000	29.100	29.450	29.450	19,333
2025-10-22	30.050	30.100	29.100	30.000	30.000	17,352
2025-10-21	29.800	30.100	29.050	29.900	29.900	20,575
2025-10-20	29.950	30.400	29.050	30.100	30.100	155,023
2025-10-17	30.850	31.300	29.150	31.300	31.300	106,227
2025-10-16	30.350	30.800	28.150	30.800	30.800	32,730
2025-10-15	30.000	31.400	29.900	30.350	30.350	57,700
2025-10-14	31.600	31.600	28.550	29.200	29.200	115,130
2025-10-13	31.550	31.600	30.750	31.600	31.600	39,224
2025-10-09	31.450	32.550	30.950	32.350	32.350	16,867
2025-10-08	31.800	31.800	30.400	31.000	31.000	47,170
2025-10-07	31.700	32.500	31.500	31.800	31.800	119,363
2025-10-03	31.500	31.950	31.100	31.100	31.100	82,045
2025-10-02	31.800	31.800	30.600	31.450	31.450	10,664
2025-10-01	31.300	31.900	30.600	31.100	31.100	65,573
2025-09-30	30.600	31.400	30.500	31.300	31.300	22,276
2025-09-29	30.600	30.600	30.600	30.600	30.600	0
2025-09-26	31.000	31.000	29.400	30.600	30.600	58,357
2025-09-25	31.750	31.750	30.350	31.050	31.050	25,945
2025-09-24	30.500	32.000	30.100	31.550	31.550	125,958
2025-09-23	31.150	31.950	30.500	31.950	31.950	27,840
2025-09-22	32.000	32.050	30.500	31.700	31.700	126,594
2025-09-19	32.500	32.500	30.900	31.600	31.600	80,167
2025-09-18	31.900	32.200	31.650	32.100	32.100	237,556
2025-09-17	32.900	32.900	30.450	32.050	32.050	161,279
2025-09-16	32.800	33.250	30.550	32.050	32.050	257,802
2025-09-15	33.850	34.850	32.750	33.000	33.000	96,801
2025-09-12	33.850	35.100	33.000	34.850	34.850	116,411
2025-09-11	34.150	36.150	33.500	34.850	34.850	142,965
2025-09-10	34.150	34.300	33.400	34.200	34.200	42,586
2025-09-09	34.650	34.650	33.200	33.500	33.500	101,340
2025-09-08	33.800	35.500	33.600	35.250	35.250	264,573
2025-09-05	33.900	34.600	33.350	33.700	33.700	70,845
2025-09-04	34.150	34.950	33.300	33.850	33.850	96,688
2025-09-03	35.450	36.800	32.500	34.000	34.000	177,096
2025-09-02	35.050	36.100	33.500	34.800	34.800	180,626
2025-09-01	33.300	36.650	33.050	33.050	33.050	336,404
2025-08-29	33.650	36.150	32.250	32.650	32.650	475,762
2025-08-28	31.500	33.750	31.300	33.650	33.650	478,849
2025-08-27	30.600	30.900	30.350	30.850	30.850	159,668
2025-08-26	30.500	31.900	30.200	30.250	30.250	131,803
2025-08-25	30.500	32.000	30.150	30.200	30.200	140,247
2025-08-22	30.200	30.200	30.200	30.200	30.200	118,543
2025-08-21	28.650	30.200	28.650	30.200	30.200	93,358
2025-08-20	30.500	30.600	27.900	28.850	28.850	212,855
2025-08-19	30.550	31.550	29.650	30.050	30.050	348,808
2025-08-18	28.100	30.700	28.000	30.700	30.700	406,838
2025-08-15	28.100	28.150	25.800	28.100	28.100	191,369
2025-08-14	25.100	29.600	24.700	27.950	27.950	334,199
2025-08-13	24.400	25.100	24.350	24.850	24.850	66,903
2025-08-12	24.000	24.350	23.000	24.300	24.300	59,566
2025-08-11	24.000	24.450	24.000	24.300	24.300	32,380
2025-08-08	24.150	24.500	23.900	24.450	24.450	98,014
2025-08-07	24.100	24.100	23.900	24.000	24.000	69,816
2025-08-06	24.200	24.200	23.400	24.000	24.000	39,437
2025-08-05	23.400	24.250	23.300	23.750	23.750	7,150
2025-08-04	23.650	24.550	23.000	24.400	24.400	93,257
2025-08-01	24.100	24.100	24.100	24.100	24.100	23,022
2025-07-31	24.500	24.550	22.850	24.100	24.100	69,575
2025-07-30	23.950	24.600	23.900	24.600	24.600	59,118

← NewerPage 5 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.