Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.318	15.560	15.221	15.560	15.560	746,519
2023-05-11	15.511	15.511	15.173	15.318	15.318	1,545,631
2023-05-10	15.463	15.511	15.318	15.415	15.415	577,465
2023-05-09	15.463	15.511	15.173	15.463	15.463	1,249,051
2023-05-08	15.511	15.511	15.415	15.511	15.511	609,769
2023-05-05	15.850	15.898	15.318	15.511	15.511	2,472,298
2023-05-04	15.705	15.850	15.608	15.801	15.801	1,202,942
2023-05-03	15.898	15.898	15.608	15.705	15.705	596,120
2023-05-02	15.850	15.946	15.656	15.801	15.801	1,209,176
2023-04-28	15.560	15.801	15.560	15.801	15.801	1,149,317
2023-04-27	15.463	15.656	15.366	15.511	15.511	1,462,657
2023-04-26	15.173	15.318	15.028	15.318	15.318	684,682
2023-04-25	15.608	15.608	14.931	15.173	15.173	1,947,339
2023-04-24	15.366	15.560	15.270	15.463	15.463	582,600
2023-04-21	15.608	15.608	15.173	15.463	15.463	2,747,587
2023-04-20	15.656	15.705	15.415	15.608	15.608	1,127,328
2023-04-19	15.656	15.753	15.511	15.705	15.705	859,311
2023-04-18	15.560	15.801	15.366	15.608	15.608	1,437,335
2023-04-17	15.850	15.850	15.463	15.560	15.560	3,063,601
2023-04-14	15.994	16.236	15.850	15.850	15.850	2,130,866
2023-04-13	16.236	16.429	15.850	15.898	15.898	3,963,617
2023-04-12	16.236	16.429	16.188	16.333	16.333	1,707,398
2023-04-11	16.284	16.671	16.236	16.284	16.284	2,504,288
2023-04-10	16.091	16.429	15.946	16.333	16.333	2,101,318
2023-04-07	15.801	16.139	15.608	16.091	16.091	2,837,854
2023-04-06	15.076	15.946	14.931	15.850	15.850	4,246,072
2023-03-31	14.593	14.931	14.545	14.931	14.931	2,022,288
2023-03-30	14.690	14.690	14.352	14.545	14.545	954,150
2023-03-29	14.497	14.738	14.448	14.497	14.497	1,222,723
2023-03-28	14.738	14.786	14.352	14.497	14.497	1,750,931
2023-03-27	14.497	14.883	14.497	14.690	14.690	1,467,348
2023-03-24	14.352	14.690	14.255	14.448	14.448	1,344,033
2023-03-23	14.448	14.497	14.255	14.303	14.303	1,097,385
2023-03-22	14.690	14.690	14.255	14.400	14.400	2,139,672
2023-03-21	14.352	14.786	14.303	14.593	14.593	2,962,689
2023-03-20	14.255	14.400	14.110	14.352	14.352	1,165,855
2023-03-17	13.820	14.400	13.772	14.255	14.255	3,730,835
2023-03-16	13.820	14.062	13.530	13.675	13.675	1,961,114
2023-03-15	13.627	13.917	13.578	13.868	13.868	1,929,671
2023-03-14	13.530	13.627	13.482	13.627	13.627	528,550
2023-03-13	13.578	13.723	13.337	13.627	13.627	1,430,025
2023-03-10	13.578	13.772	13.530	13.675	13.675	1,075,616
2023-03-09	13.917	13.917	13.627	13.772	13.772	1,267,395
2023-03-08	13.868	13.917	13.723	13.917	13.917	1,017,047
2023-03-07	13.723	13.868	13.578	13.868	13.868	1,639,122
2023-03-06	13.675	13.917	13.530	13.723	13.723	2,685,964
2023-03-03	13.385	13.723	13.337	13.482	13.482	2,180,913
2023-03-02	13.288	13.530	13.144	13.433	13.433	1,173,355
2023-03-01	12.950	13.578	12.902	13.288	13.288	2,572,884
2023-02-24	12.902	12.902	12.805	12.902	12.902	346,561
2023-02-23	12.950	12.950	12.854	12.854	12.854	483,755
2023-02-22	12.854	12.950	12.757	12.902	12.902	292,170
2023-02-21	12.612	12.902	12.612	12.854	12.854	1,192,442
2023-02-20	12.612	12.660	12.564	12.660	12.660	397,765
2023-02-17	12.564	12.564	12.515	12.564	12.564	297,240
2023-02-16	12.564	12.612	12.515	12.564	12.564	433,493
2023-02-15	12.660	12.660	12.467	12.515	12.515	431,549
2023-02-14	12.564	12.660	12.564	12.660	12.660	167,359
2023-02-13	12.467	12.564	12.467	12.564	12.564	277,965
2023-02-10	12.660	12.660	12.467	12.467	12.467	416,408

← NewerPage 15 of 21 · 1,216 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.