Jorjin Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 20.550 | 20.550 | 19.150 | 20.000 | 20.000 | 16,380 |
| 2025-05-02 | 19.800 | 20.850 | 19.750 | 20.300 | 20.300 | 36,612 |
| 2025-04-30 | 20.100 | 21.100 | 19.500 | 19.900 | 19.900 | 42,242 |
| 2025-04-29 | 19.200 | 20.100 | 19.050 | 20.100 | 20.100 | 37,636 |
| 2025-04-28 | 19.750 | 20.450 | 18.850 | 19.750 | 19.750 | 60,085 |
| 2025-04-25 | 19.750 | 19.750 | 19.050 | 19.700 | 19.700 | 31,542 |
| 2025-04-24 | 19.200 | 19.400 | 18.900 | 19.250 | 19.250 | 35,224 |
| 2025-04-23 | 19.100 | 19.250 | 19.000 | 19.250 | 19.250 | 13,273 |
| 2025-04-22 | 18.850 | 19.050 | 18.400 | 18.400 | 18.400 | 18,529 |
| 2025-04-21 | 19.200 | 19.200 | 18.700 | 19.150 | 19.150 | 13,323 |
| 2025-04-18 | 19.100 | 19.250 | 19.000 | 19.100 | 19.100 | 2,130 |
| 2025-04-17 | 19.600 | 19.600 | 18.200 | 18.750 | 18.750 | 49,533 |
| 2025-04-16 | 19.500 | 19.600 | 19.250 | 19.600 | 19.600 | 38,099 |
| 2025-04-15 | 18.750 | 19.400 | 18.600 | 19.400 | 19.400 | 80,289 |
| 2025-04-14 | 18.700 | 19.450 | 18.350 | 19.350 | 19.350 | 55,509 |
| 2025-04-11 | 20.800 | 20.800 | 18.550 | 19.400 | 19.400 | 63,773 |
| 2025-04-10 | 18.250 | 20.700 | 18.250 | 20.550 | 20.550 | 96,654 |
| 2025-04-09 | 19.200 | 19.250 | 17.250 | 17.350 | 17.350 | 157,272 |
| 2025-04-08 | 18.750 | 19.450 | 18.600 | 19.250 | 19.250 | 40,184 |
| 2025-04-07 | 23.300 | 23.300 | 17.900 | 18.700 | 18.700 | 191,156 |
| 2025-04-02 | 25.100 | 25.650 | 24.550 | 25.650 | 25.650 | 11,092 |
| 2025-04-01 | 24.900 | 25.250 | 24.550 | 24.600 | 24.600 | 43,860 |
| 2025-03-31 | 26.000 | 26.200 | 23.900 | 25.000 | 25.000 | 113,168 |
| 2025-03-28 | 27.950 | 28.400 | 26.000 | 26.000 | 26.000 | 128,735 |
| 2025-03-27 | 28.000 | 29.300 | 28.000 | 28.400 | 28.400 | 26,182 |
| 2025-03-26 | 27.900 | 28.600 | 27.900 | 28.350 | 28.350 | 54,812 |
| 2025-03-25 | 28.300 | 28.650 | 27.950 | 28.600 | 28.600 | 18,151 |
| 2025-03-24 | 29.300 | 29.500 | 28.200 | 28.400 | 28.400 | 41,989 |
| 2025-03-21 | 29.550 | 29.550 | 28.100 | 29.500 | 29.500 | 21,980 |
| 2025-03-20 | 28.700 | 29.550 | 28.600 | 28.750 | 28.750 | 98,868 |
| 2025-03-19 | 28.500 | 29.150 | 28.450 | 29.100 | 29.100 | 14,475 |
| 2025-03-18 | 29.100 | 29.750 | 28.500 | 29.100 | 29.100 | 38,286 |
| 2025-03-17 | 29.900 | 29.900 | 28.400 | 29.800 | 29.800 | 22,584 |
| 2025-03-14 | 29.900 | 29.900 | 28.900 | 29.900 | 29.900 | 8,726 |
| 2025-03-13 | 28.950 | 30.500 | 28.850 | 29.850 | 29.850 | 39,398 |
| 2025-03-12 | 29.000 | 29.400 | 28.900 | 29.350 | 29.350 | 15,685 |
| 2025-03-11 | 28.050 | 29.550 | 27.700 | 28.800 | 28.800 | 41,894 |
| 2025-03-10 | 29.150 | 30.100 | 29.150 | 29.750 | 29.750 | 21,584 |
| 2025-03-07 | 30.000 | 30.600 | 28.800 | 29.150 | 29.150 | 111,191 |
| 2025-03-06 | 30.250 | 30.250 | 29.750 | 29.850 | 29.850 | 33,140 |
| 2025-03-05 | 30.250 | 30.950 | 29.800 | 30.100 | 30.100 | 28,317 |
| 2025-03-04 | 29.900 | 30.600 | 29.800 | 30.000 | 30.000 | 40,309 |
| 2025-03-03 | 31.000 | 31.000 | 29.550 | 30.100 | 30.100 | 48,923 |
| 2025-02-27 | 31.700 | 31.700 | 30.600 | 31.000 | 31.000 | 46,249 |
| 2025-02-26 | 32.050 | 32.050 | 30.900 | 31.000 | 31.000 | 36,139 |
| 2025-02-25 | 31.000 | 32.350 | 30.500 | 32.100 | 32.100 | 124,689 |
| 2025-02-24 | 30.900 | 31.100 | 30.100 | 31.000 | 31.000 | 27,379 |
| 2025-02-21 | 30.900 | 31.200 | 29.950 | 30.900 | 30.900 | 87,783 |
| 2025-02-20 | 31.350 | 31.550 | 29.550 | 30.000 | 30.000 | 75,201 |
| 2025-02-19 | 31.350 | 31.600 | 30.700 | 31.000 | 31.000 | 72,926 |
| 2025-02-18 | 31.400 | 32.950 | 29.900 | 30.950 | 30.950 | 141,022 |
| 2025-02-17 | 29.850 | 32.600 | 29.700 | 32.500 | 32.500 | 208,749 |
| 2025-02-14 | 29.350 | 30.150 | 29.300 | 29.850 | 29.850 | 32,831 |
| 2025-02-13 | 29.050 | 30.400 | 28.950 | 29.500 | 29.500 | 42,865 |
| 2025-02-12 | 28.900 | 29.950 | 28.800 | 29.050 | 29.050 | 65,691 |
| 2025-02-11 | 29.650 | 29.950 | 28.550 | 29.000 | 29.000 | 77,906 |
| 2025-02-10 | 30.400 | 30.950 | 29.650 | 29.800 | 29.800 | 56,715 |
| 2025-02-07 | 30.100 | 30.900 | 29.950 | 30.350 | 30.350 | 40,441 |
| 2025-02-06 | 30.050 | 31.500 | 30.000 | 30.100 | 30.100 | 46,886 |
| 2025-02-05 | 31.500 | 32.650 | 29.600 | 30.900 | 30.900 | 177,899 |
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.