Jean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 29.342 | 29.636 | 27.973 | 28.169 | 28.169 | 4,809,681 |
| 2024-05-07 | 31.396 | 31.445 | 29.049 | 29.196 | 29.196 | 5,824,722 |
| 2024-05-06 | 32.374 | 32.472 | 30.956 | 31.201 | 31.201 | 3,424,357 |
| 2024-05-03 | 31.543 | 31.787 | 30.809 | 31.592 | 31.592 | 3,465,381 |
| 2024-05-02 | 30.418 | 31.983 | 30.320 | 31.543 | 31.543 | 4,874,536 |
| 2024-04-30 | 31.739 | 32.374 | 29.733 | 30.565 | 30.565 | 6,410,569 |
| 2024-04-29 | 31.298 | 32.619 | 30.858 | 32.032 | 32.032 | 11,437,387 |
| 2024-04-26 | 29.391 | 30.907 | 28.902 | 30.516 | 30.516 | 7,274,055 |
| 2024-04-25 | 28.951 | 29.587 | 28.511 | 29.196 | 29.196 | 4,375,516 |
| 2024-04-24 | 29.293 | 29.440 | 28.217 | 28.951 | 28.951 | 8,372,064 |
| 2024-04-23 | 27.190 | 28.658 | 26.897 | 28.511 | 28.511 | 11,762,309 |
| 2024-04-22 | 26.799 | 28.658 | 26.750 | 26.897 | 26.897 | 5,395,709 |
| 2024-04-19 | 27.435 | 27.728 | 26.066 | 26.799 | 26.799 | 4,405,090 |
| 2024-04-18 | 26.115 | 28.169 | 26.066 | 27.875 | 27.875 | 6,593,381 |
| 2024-04-17 | 25.283 | 26.066 | 24.892 | 26.017 | 26.017 | 1,812,454 |
| 2024-04-16 | 26.408 | 26.408 | 24.745 | 25.283 | 25.283 | 5,819,388 |
| 2024-04-15 | 26.457 | 26.848 | 26.212 | 26.604 | 26.604 | 1,256,612 |
| 2024-04-12 | 26.359 | 26.701 | 26.359 | 26.555 | 26.555 | 1,238,949 |
| 2024-04-11 | 26.604 | 26.946 | 26.408 | 26.457 | 26.457 | 1,874,484 |
| 2024-04-10 | 26.261 | 26.946 | 26.212 | 26.653 | 26.653 | 1,882,716 |
| 2024-04-09 | 26.359 | 26.359 | 26.017 | 26.212 | 26.212 | 812,285 |
| 2024-04-08 | 26.359 | 26.555 | 25.919 | 26.310 | 26.310 | 1,411,720 |
| 2024-04-03 | 26.604 | 26.604 | 26.164 | 26.212 | 26.212 | 985,543 |
| 2024-04-02 | 26.506 | 26.750 | 26.310 | 26.653 | 26.653 | 1,215,360 |
| 2024-04-01 | 26.408 | 26.701 | 26.408 | 26.506 | 26.506 | 1,256,216 |
| 2024-03-29 | 26.261 | 26.506 | 26.115 | 26.408 | 26.408 | 633,899 |
| 2024-03-28 | 26.604 | 27.044 | 26.115 | 26.212 | 26.212 | 3,123,555 |
| 2024-03-27 | 26.604 | 27.239 | 26.506 | 27.239 | 27.239 | 2,118,780 |
| 2024-03-26 | 26.799 | 26.848 | 26.017 | 26.212 | 26.212 | 1,754,453 |
| 2024-03-25 | 26.555 | 26.946 | 26.506 | 26.799 | 26.799 | 921,149 |
| 2024-03-22 | 25.919 | 26.653 | 25.821 | 26.555 | 26.555 | 1,365,729 |
| 2024-03-21 | 25.919 | 26.261 | 25.626 | 25.772 | 25.772 | 2,556,601 |
| 2024-03-20 | 26.115 | 26.212 | 25.577 | 25.919 | 25.919 | 2,409,554 |
| 2024-03-19 | 26.653 | 27.093 | 26.115 | 26.164 | 26.164 | 2,060,959 |
| 2024-03-18 | 26.897 | 26.897 | 26.359 | 26.750 | 26.750 | 1,256,650 |
| 2024-03-15 | 27.631 | 27.631 | 26.555 | 26.701 | 26.701 | 2,439,746 |
| 2024-03-14 | 27.239 | 27.924 | 27.239 | 27.582 | 27.582 | 2,051,099 |
| 2024-03-13 | 28.315 | 28.315 | 26.457 | 27.288 | 27.288 | 5,005,250 |
| 2024-03-12 | 27.924 | 28.658 | 27.924 | 28.560 | 28.560 | 3,476,204 |
| 2024-03-11 | 27.142 | 27.826 | 26.799 | 27.728 | 27.728 | 2,114,132 |
| 2024-03-08 | 26.995 | 27.973 | 26.506 | 27.142 | 27.142 | 3,054,298 |
| 2024-03-07 | 26.897 | 27.142 | 26.212 | 27.142 | 27.142 | 2,453,620 |
| 2024-03-06 | 25.870 | 26.946 | 25.626 | 26.799 | 26.799 | 3,658,868 |
| 2024-03-05 | 26.017 | 26.457 | 25.821 | 25.821 | 25.821 | 2,461,272 |
| 2024-03-04 | 26.164 | 26.653 | 25.821 | 26.017 | 26.017 | 1,818,579 |
| 2024-03-01 | 26.555 | 26.995 | 26.017 | 26.066 | 26.066 | 2,537,442 |
| 2024-02-29 | 26.897 | 28.120 | 26.408 | 26.701 | 26.701 | 3,853,430 |
| 2024-02-27 | 26.115 | 26.750 | 26.066 | 26.555 | 26.555 | 2,514,623 |
| 2024-02-26 | 25.528 | 26.115 | 25.381 | 26.066 | 26.066 | 1,441,304 |
| 2024-02-23 | 25.577 | 25.772 | 25.381 | 25.528 | 25.528 | 1,133,905 |
| 2024-02-22 | 25.528 | 25.723 | 25.234 | 25.577 | 25.577 | 1,427,068 |
| 2024-02-21 | 25.968 | 25.968 | 25.479 | 25.528 | 25.528 | 1,559,181 |
| 2024-02-20 | 26.212 | 26.212 | 25.626 | 25.870 | 25.870 | 2,128,295 |
| 2024-02-19 | 25.968 | 26.506 | 25.626 | 26.310 | 26.310 | 2,020,955 |
| 2024-02-16 | 26.212 | 26.261 | 25.528 | 25.821 | 25.821 | 2,193,526 |
| 2024-02-15 | 25.723 | 26.359 | 25.674 | 26.164 | 26.164 | 1,948,189 |
| 2024-02-05 | 25.381 | 25.919 | 24.990 | 25.772 | 25.772 | 1,599,666 |
| 2024-02-02 | 26.408 | 26.408 | 25.088 | 25.381 | 25.381 | 5,109,217 |
| 2024-02-01 | 25.772 | 26.897 | 25.528 | 26.604 | 26.604 | 5,088,394 |
| 2024-01-31 | 25.185 | 25.479 | 24.892 | 25.430 | 25.430 | 1,904,726 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-29 | 0.2123 TWD |
| 2021-11-08 | 0.1020 TWD |
| 2020-11-12 | 0.8906 TWD |
| 2019-07-22 | 0.5456 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.