Jorjin Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 30.950 | 32.500 | 30.850 | 31.500 | 31.500 | 92,804 |
| 2025-02-03 | 32.300 | 32.650 | 30.250 | 31.950 | 31.950 | 262,312 |
| 2025-01-22 | 30.600 | 33.300 | 30.600 | 33.100 | 33.100 | 403,118 |
| 2025-01-21 | 30.600 | 31.150 | 30.200 | 30.600 | 30.600 | 57,236 |
| 2025-01-20 | 28.800 | 30.850 | 28.800 | 30.450 | 30.450 | 120,690 |
| 2025-01-17 | 29.100 | 29.600 | 28.450 | 29.050 | 29.050 | 139,126 |
| 2025-01-16 | 29.700 | 30.150 | 28.450 | 28.950 | 28.950 | 112,775 |
| 2025-01-15 | 26.800 | 30.300 | 26.800 | 28.850 | 28.850 | 111,072 |
| 2025-01-14 | 26.350 | 27.450 | 26.300 | 27.450 | 27.450 | 34,133 |
| 2025-01-13 | 27.750 | 27.800 | 25.550 | 26.100 | 26.100 | 124,761 |
| 2025-01-10 | 29.450 | 29.450 | 27.150 | 27.750 | 27.750 | 53,912 |
| 2025-01-09 | 28.600 | 29.850 | 27.700 | 29.050 | 29.050 | 149,526 |
| 2025-01-08 | 31.700 | 31.700 | 28.000 | 28.250 | 28.250 | 351,588 |
| 2025-01-07 | 33.350 | 35.300 | 30.900 | 31.250 | 31.250 | 749,142 |
| 2025-01-06 | 27.900 | 33.650 | 27.250 | 32.100 | 32.100 | 548,074 |
| 2025-01-03 | 27.600 | 27.950 | 25.950 | 27.700 | 27.700 | 203,159 |
| 2025-01-02 | 26.450 | 28.300 | 26.450 | 27.350 | 27.350 | 139,242 |
| 2024-12-31 | 26.100 | 27.000 | 26.000 | 26.750 | 26.750 | 198,177 |
| 2024-12-30 | 27.350 | 27.350 | 26.100 | 27.050 | 27.050 | 24,191 |
| 2024-12-27 | 27.100 | 27.200 | 25.900 | 26.450 | 26.450 | 134,804 |
| 2024-12-26 | 27.000 | 27.700 | 25.900 | 27.100 | 27.100 | 254,663 |
| 2024-12-25 | 24.550 | 27.450 | 24.450 | 26.900 | 26.900 | 338,355 |
| 2024-12-24 | 24.000 | 26.300 | 23.000 | 24.000 | 24.000 | 137,942 |
| 2024-12-23 | 23.800 | 24.200 | 23.000 | 24.150 | 24.150 | 24,268 |
| 2024-12-20 | 23.100 | 23.350 | 22.800 | 23.050 | 23.050 | 16,710 |
| 2024-12-19 | 23.050 | 23.100 | 22.600 | 23.050 | 23.050 | 34,655 |
| 2024-12-18 | 23.200 | 23.200 | 22.900 | 23.150 | 23.150 | 10,054 |
| 2024-12-17 | 23.100 | 23.150 | 22.900 | 23.150 | 23.150 | 38,639 |
| 2024-12-16 | 23.850 | 23.850 | 22.800 | 23.100 | 23.100 | 41,390 |
| 2024-12-13 | 24.600 | 24.600 | 23.800 | 23.850 | 23.850 | 15,365 |
| 2024-12-12 | 23.600 | 24.650 | 23.500 | 24.600 | 24.600 | 41,660 |
| 2024-12-11 | 23.750 | 24.100 | 23.750 | 24.050 | 24.050 | 3,050 |
| 2024-12-10 | 24.050 | 24.100 | 23.750 | 24.100 | 24.100 | 10,941 |
| 2024-12-09 | 24.400 | 24.400 | 23.950 | 24.000 | 24.000 | 12,139 |
| 2024-12-06 | 24.300 | 24.450 | 24.000 | 24.450 | 24.450 | 23,538 |
| 2024-12-05 | 24.350 | 24.350 | 24.050 | 24.300 | 24.300 | 12,786 |
| 2024-12-04 | 24.100 | 24.600 | 24.000 | 24.200 | 24.200 | 62,618 |
| 2024-12-03 | 23.950 | 24.600 | 23.650 | 24.250 | 24.250 | 47,164 |
| 2024-12-02 | 23.900 | 24.150 | 23.650 | 24.000 | 24.000 | 19,361 |
| 2024-11-29 | 24.800 | 24.800 | 24.000 | 24.500 | 24.500 | 11,067 |
| 2024-11-28 | 23.900 | 25.000 | 23.900 | 24.800 | 24.800 | 25,564 |
| 2024-11-27 | 24.300 | 25.050 | 23.900 | 24.550 | 24.550 | 17,232 |
| 2024-11-26 | 24.000 | 24.850 | 23.800 | 24.850 | 24.850 | 22,752 |
| 2024-11-25 | 24.050 | 25.100 | 23.850 | 24.900 | 24.900 | 16,505 |
| 2024-11-22 | 23.600 | 24.100 | 23.400 | 24.100 | 24.100 | 34,033 |
| 2024-11-21 | 23.300 | 24.400 | 23.200 | 23.700 | 23.700 | 33,266 |
| 2024-11-20 | 23.100 | 23.650 | 22.900 | 23.300 | 23.300 | 12,251 |
| 2024-11-19 | 22.900 | 23.700 | 22.850 | 23.650 | 23.650 | 19,224 |
| 2024-11-18 | 23.900 | 24.000 | 23.000 | 23.700 | 23.700 | 27,098 |
| 2024-11-15 | 23.050 | 24.000 | 22.950 | 23.850 | 23.850 | 34,365 |
| 2024-11-14 | 23.000 | 23.850 | 22.950 | 23.850 | 23.850 | 8,148 |
| 2024-11-13 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1,392 |
| 2024-11-12 | 23.950 | 24.000 | 23.950 | 23.950 | 23.950 | 1,081 |
| 2024-11-11 | 24.650 | 24.650 | 23.450 | 23.900 | 23.900 | 13,378 |
| 2024-11-08 | 24.700 | 24.800 | 23.900 | 24.700 | 24.700 | 110 |
| 2024-11-07 | 24.850 | 24.900 | 23.950 | 23.950 | 23.950 | 8,052 |
| 2024-11-06 | 24.800 | 24.900 | 24.800 | 24.850 | 24.850 | 2,012 |
| 2024-11-05 | 24.950 | 24.950 | 24.300 | 24.850 | 24.850 | 13,236 |
| 2024-11-04 | 24.700 | 24.800 | 24.000 | 24.750 | 24.750 | 12,034 |
| 2024-11-01 | 25.200 | 25.200 | 24.550 | 25.050 | 25.050 | 37,441 |
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.