Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.612	12.709	12.564	12.660	12.660	179,411
2023-02-08	12.660	12.709	12.515	12.612	12.612	369,163
2023-02-07	12.612	12.709	12.612	12.612	12.612	357,003
2023-02-06	12.709	12.757	12.612	12.612	12.612	200,047
2023-02-03	12.757	12.805	12.660	12.660	12.660	225,190
2023-02-02	12.709	12.757	12.660	12.757	12.757	286,518
2023-02-01	12.709	12.757	12.660	12.660	12.660	179,472
2023-01-31	12.612	12.757	12.612	12.709	12.709	155,197
2023-01-30	12.757	12.854	12.564	12.612	12.612	580,993
2023-01-17	12.612	12.709	12.515	12.612	12.612	329,811
2023-01-16	12.274	12.612	12.274	12.612	12.612	550,519
2023-01-13	12.515	12.564	12.225	12.274	12.274	1,276,969
2023-01-12	12.709	12.709	12.467	12.515	12.515	600,487
2023-01-11	12.854	12.854	12.564	12.660	12.660	443,793
2023-01-10	12.902	12.902	12.709	12.757	12.757	458,615
2023-01-09	13.047	13.047	12.805	12.854	12.854	330,853
2023-01-06	12.999	13.047	12.902	12.902	12.902	220,092
2023-01-05	12.950	13.144	12.950	12.999	12.999	566,626
2023-01-04	12.805	13.047	12.757	12.950	12.950	406,834
2023-01-03	12.757	12.854	12.709	12.757	12.757	231,650
2022-12-30	12.660	12.854	12.612	12.805	12.805	287,818
2022-12-29	12.564	12.709	12.419	12.660	12.660	290,896
2022-12-28	12.757	12.757	12.564	12.564	12.564	309,016
2022-12-27	12.757	12.805	12.709	12.757	12.757	106,879
2022-12-26	12.709	12.709	12.660	12.709	12.709	132,206
2022-12-23	12.564	12.757	12.564	12.709	12.709	98,313
2022-12-22	12.660	12.805	12.612	12.805	12.805	279,898
2022-12-21	12.467	12.709	12.467	12.564	12.564	269,289
2022-12-20	12.612	12.709	12.370	12.419	12.419	965,349
2022-12-19	12.805	12.805	12.612	12.612	12.612	571,290
2022-12-16	12.854	13.047	12.805	12.950	12.950	583,204
2022-12-15	13.144	13.192	12.854	12.854	12.854	1,378,402
2022-12-14	13.288	13.337	13.192	13.288	13.288	306,056
2022-12-13	13.288	13.482	13.144	13.240	13.240	496,928
2022-12-12	13.192	13.433	13.192	13.337	13.337	751,131
2022-12-09	13.530	13.578	13.240	13.240	13.240	1,292,739
2022-12-08	13.047	13.482	13.047	13.482	13.482	1,300,193
2022-12-07	13.144	13.288	12.805	13.095	13.095	1,084,417
2022-12-06	13.385	13.482	13.144	13.240	13.240	1,184,618
2022-12-05	13.047	13.772	13.047	13.288	13.288	3,302,120
2022-12-02	12.709	13.095	12.709	12.950	12.950	1,772,197
2022-12-01	12.709	12.805	12.660	12.660	12.660	695,514
2022-11-30	12.660	12.757	12.612	12.709	12.709	856,072
2022-11-29	12.660	12.757	12.467	12.660	12.660	1,177,677
2022-11-28	12.274	12.709	12.274	12.660	12.660	2,236,974
2022-11-25	11.935	12.419	11.935	12.274	12.274	1,975,564
2022-11-24	11.984	11.984	11.839	11.887	11.887	336,273
2022-11-23	11.984	11.984	11.887	11.887	11.887	537,477
2022-11-22	11.839	11.935	11.839	11.935	11.935	300,193
2022-11-21	11.791	11.887	11.791	11.839	11.839	258,575
2022-11-18	11.791	11.839	11.742	11.791	11.791	423,234
2022-11-17	11.742	11.839	11.742	11.839	11.839	496,348
2022-11-16	11.935	11.935	11.742	11.742	11.742	430,570
2022-11-15	11.887	11.887	11.791	11.839	11.839	405,088
2022-11-14	11.887	11.984	11.839	11.887	11.887	409,053
2022-11-11	12.080	12.080	11.887	11.887	11.887	425,374
2022-11-10	11.935	11.935	11.887	11.887	11.887	230,482
2022-11-09	11.839	12.080	11.839	11.935	11.935	727,498
2022-11-08	11.935	11.935	11.791	11.791	11.791	415,329
2022-11-07	11.984	11.984	11.887	11.935	11.935	249,266

← NewerPage 16 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.