Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	24.647	25.430	24.647	25.039	25.039	3,136,829
2024-01-29	24.452	24.843	24.305	24.647	24.647	1,817,400
2024-01-26	24.061	24.403	24.061	24.256	24.256	773,736
2024-01-25	24.110	24.110	23.816	23.914	23.914	440,513
2024-01-24	23.767	24.158	23.669	23.914	23.914	615,802
2024-01-23	23.669	23.865	23.376	23.816	23.816	690,365
2024-01-22	23.083	23.767	22.985	23.767	23.767	987,325
2024-01-19	23.083	23.278	22.691	23.131	23.131	788,347
2024-01-18	23.229	23.474	22.887	23.034	23.034	1,063,529
2024-01-17	23.767	24.110	23.278	23.327	23.327	1,298,891
2024-01-16	24.012	24.158	23.669	23.669	23.669	1,064,566
2024-01-15	23.474	24.256	23.425	24.110	24.110	1,624,936
2024-01-12	23.865	23.914	23.229	23.327	23.327	2,263,636
2024-01-11	24.305	24.843	23.669	23.816	23.816	4,364,278
2024-01-10	24.256	24.354	23.474	23.621	23.621	2,110,778
2024-01-09	24.696	24.696	23.669	24.256	24.256	2,996,116
2024-01-08	25.088	25.283	24.696	24.696	24.696	1,838,014
2024-01-05	24.354	25.283	24.354	24.990	24.990	2,831,190
2024-01-04	24.256	24.647	24.012	24.452	24.452	1,115,155
2024-01-03	24.403	24.745	24.110	24.110	24.110	1,236,903
2024-01-02	24.158	24.794	24.061	24.599	24.599	1,301,834
2023-12-29	24.012	24.403	24.012	24.158	24.158	983,854
2023-12-28	24.452	24.452	23.669	24.158	24.158	2,188,717
2023-12-27	24.647	24.892	24.305	24.452	24.452	2,340,625
2023-12-26	24.256	25.039	23.816	24.647	24.647	4,493,069
2023-12-25	23.816	24.452	23.572	24.207	24.207	2,634,337
2023-12-22	23.180	23.914	23.083	23.621	23.621	1,858,314
2023-12-21	22.789	23.523	22.642	23.083	23.083	1,663,037
2023-12-20	24.256	24.256	23.034	23.034	23.034	5,194,335
2023-12-19	23.572	24.452	23.180	24.403	24.403	3,078,089
2023-12-18	23.376	24.061	23.376	23.572	23.572	1,913,810
2023-12-15	22.936	23.669	22.789	23.278	23.278	2,641,815
2023-12-14	23.180	23.278	22.838	22.936	22.936	1,700,530
2023-12-13	22.887	23.180	22.691	23.180	23.180	1,372,762
2023-12-12	22.740	23.180	22.496	22.887	22.887	1,869,564
2023-12-11	22.202	22.740	22.153	22.740	22.740	1,488,005
2023-12-08	22.007	22.300	21.860	22.202	22.202	1,001,099
2023-12-07	22.251	22.398	21.909	21.909	21.909	1,323,098
2023-12-06	22.642	22.740	22.153	22.251	22.251	1,432,261
2023-12-05	22.691	22.838	22.398	22.642	22.642	1,402,278
2023-12-04	22.789	22.985	22.642	22.887	22.887	721,144
2023-12-01	23.034	23.278	22.691	22.789	22.789	1,105,629
2023-11-30	22.789	23.131	22.594	23.083	23.083	1,773,755
2023-11-29	24.501	24.745	22.936	22.936	22.936	9,384,743
2023-11-28	23.131	24.647	22.887	24.501	24.501	7,203,346
2023-11-27	22.594	22.936	22.202	22.789	22.789	2,206,479
2023-11-24	22.496	23.034	22.398	22.398	22.398	4,449,870
2023-11-23	22.447	23.034	21.909	22.691	22.691	5,087,383
2023-11-22	21.078	23.229	21.078	22.447	22.447	11,362,731
2023-11-21	20.588	21.322	20.491	21.126	21.126	2,294,226
2023-11-20	20.540	20.980	20.393	20.588	20.588	2,570,091
2023-11-17	20.148	20.442	19.904	20.393	20.393	1,588,130
2023-11-16	19.268	20.246	19.268	20.246	20.246	2,704,992
2023-11-15	19.024	19.464	19.024	19.219	19.219	1,522,855
2023-11-14	18.975	19.072	18.877	19.024	19.024	553,087
2023-11-13	19.072	19.121	18.926	18.975	18.975	643,258
2023-11-10	19.072	19.317	19.024	19.072	19.072	422,331
2023-11-09	19.317	19.366	19.024	19.170	19.170	759,369
2023-11-08	19.024	19.317	18.975	19.268	19.268	1,458,437
2023-11-07	18.877	18.926	18.779	18.926	18.926	481,546

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.