Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.790	12.080	11.790	12.032	11.255	599,908
2022-08-09	11.307	12.080	11.307	12.080	11.301	1,714,150
2022-08-08	11.307	11.307	11.211	11.259	10.532	174,016
2022-08-05	11.162	11.307	11.162	11.307	10.577	309,966
2022-08-04	11.114	11.162	10.969	11.066	10.351	288,426
2022-08-03	11.162	11.259	11.114	11.162	10.442	270,828
2022-08-02	11.162	11.211	11.114	11.162	10.442	231,296
2022-08-01	11.162	11.307	11.114	11.259	10.532	278,539
2022-07-29	11.066	11.211	11.017	11.162	10.442	360,993
2022-07-28	11.114	11.114	10.969	11.017	10.306	164,455
2022-07-27	10.969	11.066	10.872	11.066	10.351	183,870
2022-07-26	11.066	11.114	10.921	11.017	10.306	336,255
2022-07-25	11.114	11.162	11.017	11.114	10.396	212,082
2022-07-22	11.211	11.211	11.066	11.114	10.396	219,914
2022-07-21	11.066	11.162	10.921	11.162	10.442	328,807
2022-07-20	11.162	11.259	11.017	11.017	10.306	453,053
2022-07-19	11.017	11.114	10.969	11.114	10.396	338,266
2022-07-18	10.921	11.017	10.872	11.017	10.306	245,778
2022-07-15	10.969	11.066	10.824	10.872	10.171	234,113
2022-07-14	10.921	11.114	10.824	11.066	10.351	392,652
2022-07-13	10.824	10.969	10.824	10.921	10.216	868,824
2022-07-12	10.824	10.824	10.389	10.486	9.809	1,032,433
2022-07-11	11.066	11.066	10.824	10.824	10.125	210,998
2022-07-08	11.114	11.307	11.066	11.066	10.351	309,966
2022-07-07	10.921	11.066	10.776	11.017	10.306	286,124
2022-07-06	11.259	11.259	10.727	10.824	10.125	683,844
2022-07-05	11.307	11.356	11.066	11.259	10.532	349,165
2022-07-04	11.114	11.114	10.872	11.066	10.351	620,151
2022-07-01	11.549	11.549	10.921	10.921	10.216	1,401,049
2022-06-30	11.887	11.887	11.501	11.597	10.848	1,204,040
2022-06-29	11.984	11.984	11.839	11.887	11.120	385,246
2022-06-28	12.080	12.080	11.935	11.984	11.210	245,316
2022-06-27	12.225	12.274	12.080	12.177	11.391	392,500
2022-06-24	12.032	12.177	11.984	12.129	11.346	454,745
2022-06-23	12.080	12.129	11.694	11.935	11.165	772,387
2022-06-22	12.322	12.322	11.887	11.935	11.165	584,854
2022-06-21	11.935	12.274	11.935	12.274	11.481	654,146
2022-06-20	12.177	12.225	11.790	11.887	11.120	1,174,384
2022-06-17	12.225	12.274	12.129	12.177	11.391	541,921
2022-06-16	12.564	12.612	12.225	12.274	11.481	944,938
2022-06-15	12.564	12.564	12.370	12.419	11.617	424,738
2022-06-14	12.467	12.515	12.274	12.515	11.707	842,838
2022-06-13	12.660	12.660	12.419	12.515	11.707	907,258
2022-06-10	13.144	13.288	12.660	12.709	11.888	5,894,603
2022-06-09	12.660	12.660	12.515	12.612	11.798	778,738
2022-06-08	12.612	12.709	12.612	12.660	11.843	447,686
2022-06-07	12.564	12.660	12.564	12.660	11.843	407,758
2022-06-06	12.660	12.709	12.564	12.612	11.798	441,604
2022-06-02	12.564	12.709	12.564	12.660	11.843	323,016
2022-06-01	12.660	12.709	12.612	12.612	11.798	390,778
2022-05-31	12.660	12.805	12.660	12.660	11.843	834,192
2022-05-30	12.757	12.757	12.564	12.660	11.843	390,669
2022-05-27	12.709	12.709	12.564	12.660	11.843	259,090
2022-05-26	12.612	12.757	12.564	12.612	11.798	997,877
2022-05-25	12.564	12.660	12.515	12.612	11.798	401,115
2022-05-24	12.660	12.757	12.515	12.564	11.753	599,282
2022-05-23	12.709	12.854	12.612	12.709	11.888	1,393,219
2022-05-20	12.322	12.660	12.225	12.612	11.798	925,561
2022-05-19	12.274	12.274	12.080	12.225	11.436	628,322
2022-05-18	12.274	12.370	12.177	12.370	11.572	772,405

← NewerPage 18 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.