Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.742	12.032	11.742	11.935	11.935	361,843
2022-11-03	11.791	11.839	11.742	11.791	11.791	114,615
2022-11-02	11.791	11.839	11.791	11.791	11.791	104,818
2022-11-01	11.694	11.887	11.694	11.839	11.839	233,531
2022-10-31	11.694	11.742	11.646	11.694	11.694	213,667
2022-10-28	11.839	11.839	11.646	11.646	11.646	448,008
2022-10-27	11.791	11.839	11.742	11.791	11.791	170,785
2022-10-26	11.742	11.791	11.646	11.742	11.742	354,037
2022-10-25	11.742	11.839	11.597	11.742	11.742	488,531
2022-10-24	11.791	11.839	11.694	11.742	11.742	337,191
2022-10-21	11.694	11.694	11.597	11.646	11.646	253,228
2022-10-20	11.791	11.791	11.597	11.694	11.694	714,873
2022-10-19	11.839	11.935	11.742	11.839	11.839	290,506
2022-10-18	11.887	11.984	11.742	11.839	11.839	280,716
2022-10-17	11.839	11.935	11.694	11.839	11.839	450,328
2022-10-14	11.887	12.032	11.791	11.935	11.935	370,913
2022-10-13	11.887	11.984	11.646	11.694	11.694	672,420
2022-10-12	11.839	11.887	11.791	11.887	11.887	261,564
2022-10-11	11.887	11.887	11.742	11.839	11.839	503,854
2022-10-07	11.887	12.177	11.887	12.080	12.080	408,395
2022-10-06	11.935	11.984	11.839	11.887	11.887	226,388
2022-10-05	12.032	12.080	11.887	11.887	11.887	441,980
2022-10-04	12.225	12.225	11.984	12.032	12.032	267,012
2022-10-03	12.129	12.129	11.935	12.032	12.032	269,797
2022-09-30	11.935	12.129	11.791	12.129	12.129	408,900
2022-09-29	12.080	12.080	11.935	11.984	11.984	157,612
2022-09-28	12.274	12.274	11.839	11.887	11.887	669,805
2022-09-27	12.080	12.274	11.984	12.274	12.274	232,750
2022-09-26	12.322	12.322	11.984	12.080	12.080	673,773
2022-09-23	12.612	12.612	12.322	12.322	12.322	453,808
2022-09-22	12.370	12.564	12.322	12.515	12.515	359,570
2022-09-21	12.419	12.757	12.370	12.370	12.370	1,046,233
2022-09-20	12.467	12.564	12.419	12.419	12.419	337,365
2022-09-19	12.467	12.564	12.419	12.467	12.467	442,557
2022-09-16	12.419	12.515	12.419	12.467	12.467	251,477
2022-09-15	12.564	12.564	12.467	12.515	12.515	473,549
2022-09-14	12.177	12.419	12.129	12.370	12.370	491,500
2022-09-13	12.419	12.564	12.322	12.370	12.370	1,192,812
2022-09-12	11.935	12.225	11.935	12.177	12.177	574,124
2022-09-08	11.694	11.935	11.646	11.887	11.887	365,921
2022-09-07	11.646	11.694	11.549	11.646	11.646	420,717
2022-09-06	11.791	11.791	11.646	11.646	11.646	239,189
2022-09-05	11.791	11.839	11.742	11.791	11.791	134,588
2022-09-02	11.839	11.839	11.694	11.839	11.839	230,778
2022-09-01	11.935	11.935	11.742	11.742	11.742	378,764
2022-08-31	12.032	12.032	11.887	11.935	11.935	268,204
2022-08-30	11.984	12.080	11.887	12.032	12.032	329,041
2022-08-29	11.839	12.080	11.791	11.984	11.984	843,412
2022-08-26	12.612	12.757	12.612	12.660	11.843	1,784,537
2022-08-25	12.612	12.612	12.515	12.564	11.753	522,038
2022-08-24	12.419	12.612	12.419	12.515	11.707	424,340
2022-08-23	12.419	12.564	12.370	12.467	11.662	298,419
2022-08-22	12.419	12.515	12.370	12.467	11.662	209,907
2022-08-19	12.467	12.564	12.370	12.467	11.662	496,326
2022-08-18	12.419	12.467	12.322	12.467	11.662	357,729
2022-08-17	12.515	12.660	12.419	12.419	11.617	455,590
2022-08-16	12.322	12.564	12.274	12.515	11.707	1,192,721
2022-08-15	12.274	12.322	12.129	12.225	11.436	482,092
2022-08-12	12.177	12.225	12.080	12.225	11.436	385,382
2022-08-11	12.129	12.177	11.935	12.129	11.346	552,364

← NewerPage 17 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.