Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.100	24.400	23.850	24.200	24.200	42,220
2025-07-28	24.950	24.950	23.600	23.600	23.600	67,979
2025-07-25	24.850	25.100	24.000	24.900	24.900	13,071
2025-07-24	24.050	25.200	22.750	25.000	25.000	69,153
2025-07-23	22.000	25.450	21.900	24.750	24.750	254,644
2025-07-22	22.200	22.250	21.200	21.350	21.350	49,631
2025-07-21	22.350	22.350	21.250	22.200	22.200	24,903
2025-07-18	21.450	22.350	21.300	22.350	22.350	30,260
2025-07-17	22.400	22.500	21.300	22.150	22.150	67,292
2025-07-16	21.800	23.200	21.100	22.100	22.100	155,250
2025-07-15	22.200	22.200	20.850	22.000	22.000	139,719
2025-07-14	21.050	23.100	21.050	22.150	22.150	35,519
2025-07-11	21.600	21.600	20.650	21.000	21.000	43,279
2025-07-10	21.550	21.650	20.700	21.550	21.550	37,358
2025-07-09	21.500	21.550	20.650	20.750	20.750	42,135
2025-07-08	22.100	22.100	20.800	20.850	20.850	56,220
2025-07-07	23.100	23.100	21.900	22.900	22.900	42,521
2025-07-04	22.850	23.450	22.100	22.650	22.650	126,784
2025-07-03	22.800	22.900	21.750	22.800	22.800	39,127
2025-07-02	22.700	22.850	21.750	22.700	22.700	69,209
2025-07-01	22.600	22.600	21.650	22.600	22.600	13,253
2025-06-30	22.600	22.750	21.450	22.600	22.600	33,158
2025-06-27	21.850	22.900	21.850	22.000	22.000	16,842
2025-06-26	22.800	22.800	21.700	22.350	22.350	32,093
2025-06-25	22.400	22.750	21.800	22.700	22.700	68,359
2025-06-24	22.900	22.900	21.750	22.750	22.750	38,076
2025-06-23	22.900	22.900	21.850	22.800	22.800	5,172
2025-06-20	21.500	22.900	21.350	22.700	22.700	71,602
2025-06-19	22.000	22.000	20.550	21.500	21.500	24,429
2025-06-18	22.200	22.300	21.500	22.150	22.150	37,374
2025-06-17	22.100	22.300	22.050	22.050	22.050	9,045
2025-06-16	22.050	22.200	21.250	22.050	22.050	39,870
2025-06-13	22.550	22.550	21.550	22.050	22.050	3,067
2025-06-12	22.100	23.000	22.000	22.800	22.800	55,498
2025-06-11	23.000	23.000	21.950	22.000	22.000	39,662
2025-06-10	21.900	23.450	21.900	23.050	23.050	42,639
2025-06-09	22.300	22.300	22.300	22.300	22.300	0
2025-06-06	22.400	22.400	21.700	22.300	22.300	2,574
2025-06-05	22.400	22.550	21.800	22.500	22.500	8,010
2025-06-04	22.350	22.350	21.750	22.300	22.300	314
2025-06-03	22.250	22.250	21.950	22.250	22.250	7,002
2025-06-02	22.300	22.500	22.200	22.200	22.200	7,000
2025-05-29	21.650	22.500	21.500	22.500	22.500	5,002
2025-05-28	21.550	21.550	21.550	21.550	21.550	1,000
2025-05-27	21.650	22.700	21.100	22.400	22.400	30,803
2025-05-26	23.200	23.200	22.100	23.000	23.000	8,052
2025-05-23	23.200	23.250	22.250	23.200	23.200	18,316
2025-05-22	24.000	24.000	22.300	22.300	22.300	45,472
2025-05-21	23.600	24.050	23.150	23.850	23.850	16,497
2025-05-20	23.200	23.900	23.200	23.800	23.800	28,282
2025-05-19	22.600	23.900	22.500	23.400	23.400	120,313
2025-05-16	22.200	22.650	21.900	22.550	22.550	14,627
2025-05-15	21.200	22.250	21.100	21.700	21.700	17,594
2025-05-14	21.600	22.200	21.150	21.950	21.950	55,859
2025-05-13	21.850	21.850	20.950	21.100	21.100	33,288
2025-05-12	21.050	22.000	20.500	21.550	21.550	77,667
2025-05-09	20.100	21.050	20.000	20.900	20.900	38,119
2025-05-08	20.000	20.050	19.150	20.050	20.050	3,025
2025-05-07	19.200	19.700	19.050	19.050	19.050	16,147
2025-05-06	19.900	20.000	19.050	19.650	19.650	47,022

← NewerPage 6 of 21 · 1,216 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.