Jorjin Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.550	25.600	24.500	25.000	25.000	7,868
2024-10-29	25.600	25.950	25.000	25.500	25.500	13,374
2024-10-28	26.400	26.400	24.900	25.550	25.550	56,175
2024-10-25	27.800	27.800	25.950	26.250	26.250	92,269
2024-10-24	27.200	28.200	26.800	27.150	27.150	125,948
2024-10-23	26.200	27.500	26.150	27.500	27.500	143,185
2024-10-22	25.800	26.150	25.000	26.150	26.150	135,661
2024-10-21	24.700	26.100	24.600	25.900	25.900	204,993
2024-10-18	25.250	25.250	24.200	24.500	24.500	67,949
2024-10-17	24.100	25.700	24.000	24.800	24.800	235,911
2024-10-16	22.950	24.100	22.250	24.100	24.100	49,761
2024-10-15	22.800	23.050	22.600	23.050	23.050	22,334
2024-10-14	23.000	23.000	21.900	22.550	22.550	29,203
2024-10-11	23.100	23.850	23.000	23.400	23.400	46,573
2024-10-09	23.550	23.550	22.100	23.100	23.100	47,544
2024-10-08	24.250	24.250	22.900	23.250	23.250	46,259
2024-10-07	25.150	25.300	23.050	24.200	24.200	107,978
2024-10-04	24.500	25.600	24.400	25.150	25.150	165,646
2024-10-01	23.700	24.800	22.850	24.400	24.400	75,386
2024-09-30	24.500	24.550	22.550	23.100	23.100	86,773
2024-09-27	23.600	25.250	23.500	24.600	24.600	301,759
2024-09-26	21.850	24.950	21.850	23.550	23.550	92,620
2024-09-25	21.400	21.900	21.200	21.850	21.850	22,303
2024-09-24	21.000	21.950	20.900	21.900	21.900	46,796
2024-09-23	21.050	21.050	20.250	20.400	20.400	3,130
2024-09-20	20.600	21.000	20.500	21.000	21.000	5,759
2024-09-19	20.400	20.800	20.300	20.400	20.400	6,204
2024-09-18	20.500	20.750	20.200	20.550	20.550	13,597
2024-09-16	20.150	20.700	20.150	20.250	20.250	8,103
2024-09-13	20.200	20.800	20.200	20.650	20.650	1,394
2024-09-12	20.300	20.600	20.300	20.600	20.600	49,923
2024-09-11	20.600	20.800	20.150	20.500	20.500	22,511
2024-09-10	20.200	20.600	20.200	20.600	20.600	10,223
2024-09-09	20.200	20.800	20.200	20.500	20.500	40,346
2024-09-06	20.100	21.100	20.100	21.000	21.000	6,535
2024-09-05	20.000	20.700	20.000	20.100	20.100	62,597
2024-09-04	19.950	20.350	19.950	20.250	20.250	42,740
2024-09-03	20.100	20.850	20.100	20.100	20.100	2,016
2024-09-02	20.100	20.350	20.100	20.200	20.200	48,032
2024-08-30	20.100	21.000	20.100	20.100	20.100	28,261
2024-08-29	19.900	20.850	19.900	20.100	20.100	34,108
2024-08-28	19.900	20.650	19.900	20.200	20.200	12,572
2024-08-27	20.000	20.850	19.800	19.900	19.900	60,608
2024-08-26	20.000	20.450	19.850	20.450	20.450	63,963
2024-08-23	20.750	20.750	19.900	20.450	20.450	36,850
2024-08-22	20.850	21.000	20.800	20.900	20.900	12,320
2024-08-21	20.700	21.300	20.700	21.300	21.300	22,081
2024-08-20	20.800	21.600	20.700	20.800	20.800	54,244
2024-08-19	21.900	22.450	20.600	21.600	21.600	44,077
2024-08-16	22.100	22.550	21.950	21.950	21.950	29,284
2024-08-15	22.000	22.350	22.000	22.100	22.100	20,442
2024-08-14	22.200	22.300	21.600	22.000	22.000	66,489
2024-08-13	22.000	22.100	21.400	22.050	22.050	86,997
2024-08-12	22.000	22.000	20.950	21.200	21.200	8,732
2024-08-09	22.000	22.000	21.000	21.950	21.950	4,119
2024-08-08	21.300	22.150	20.400	22.050	22.050	57,272
2024-08-07	22.100	22.100	21.050	21.300	21.300	50,398
2024-08-06	22.500	22.500	20.900	22.150	22.150	14,599
2024-08-05	22.900	22.900	20.900	22.850	22.850	62,329
2024-08-02	23.000	23.000	21.950	22.900	22.900	4,185

← NewerPage 9 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.