Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.032	12.370	12.032	12.225	11.436	1,028,872
2022-05-16	12.515	12.515	12.032	12.080	11.301	1,196,473
2022-05-13	12.612	12.612	11.984	12.370	11.572	3,323,637
2022-05-12	12.854	12.854	12.322	12.370	11.572	4,331,650
2022-05-11	13.192	13.192	12.805	12.805	11.979	2,366,177
2022-05-10	13.095	13.192	12.950	13.095	12.250	942,017
2022-05-09	13.482	13.482	13.047	13.192	12.340	1,773,029
2022-05-06	13.095	13.530	13.095	13.482	12.611	2,400,883
2022-05-05	13.192	13.433	13.192	13.385	12.521	1,586,492
2022-05-04	13.192	13.192	13.047	13.047	12.205	851,101
2022-05-03	13.288	13.288	13.047	13.047	12.205	929,911
2022-04-29	13.337	13.433	13.240	13.240	12.385	732,288
2022-04-28	13.337	13.433	13.192	13.288	12.431	797,420
2022-04-27	13.144	13.433	12.950	13.337	12.476	1,928,171
2022-04-26	13.095	13.433	13.047	13.385	12.521	1,476,423
2022-04-25	13.433	13.433	12.902	12.998	12.159	2,325,369
2022-04-22	13.433	13.675	13.385	13.433	12.566	1,650,552
2022-04-21	13.433	13.675	13.337	13.530	12.657	2,069,836
2022-04-20	13.192	13.723	13.144	13.433	12.566	8,989,451
2022-04-19	12.950	13.144	12.902	13.144	12.295	2,073,368
2022-04-18	12.709	12.950	12.612	12.950	12.114	1,937,259
2022-04-15	13.095	13.095	12.660	12.854	12.024	4,683,780
2022-04-14	13.144	13.868	12.950	13.047	12.205	40,951,455
2022-04-13	13.095	13.240	13.095	13.095	12.250	385,427
2022-04-12	13.047	13.144	12.998	13.144	12.295	499,756
2022-04-11	13.144	13.240	13.047	13.192	12.340	906,078
2022-04-08	13.192	13.240	13.095	13.192	12.340	660,380
2022-04-07	13.627	13.627	13.047	13.047	12.205	2,766,594
2022-04-06	13.288	13.530	13.240	13.530	12.657	2,185,409
2022-04-01	13.337	13.337	13.192	13.288	12.431	933,400
2022-03-31	13.240	13.337	13.192	13.192	12.340	885,548
2022-03-30	13.337	13.385	13.192	13.192	12.340	1,222,210
2022-03-29	13.288	13.385	13.240	13.288	12.431	1,045,735
2022-03-28	13.240	13.337	13.144	13.288	12.431	1,050,723
2022-03-25	13.240	13.288	13.144	13.240	12.385	831,234
2022-03-24	13.047	13.337	12.950	13.240	12.385	1,818,988
2022-03-23	12.950	13.144	12.950	13.047	12.205	1,283,366
2022-03-22	12.805	12.950	12.757	12.950	12.114	641,716
2022-03-21	12.805	12.950	12.709	12.805	11.979	795,835
2022-03-18	12.709	12.757	12.515	12.709	11.888	1,520,773
2022-03-17	12.854	12.902	12.757	12.757	11.933	678,747
2022-03-16	12.757	12.902	12.660	12.709	11.888	753,926
2022-03-15	12.902	12.902	12.660	12.660	11.843	977,068
2022-03-14	12.950	12.998	12.854	12.950	12.114	655,871
2022-03-11	12.950	12.950	12.805	12.902	12.069	672,225
2022-03-10	12.998	13.144	12.854	12.902	12.069	1,200,569
2022-03-09	12.660	12.805	12.564	12.805	11.979	721,972
2022-03-08	12.660	12.950	12.467	12.564	11.753	2,514,984
2022-03-07	13.144	13.144	12.805	12.805	11.979	2,540,121
2022-03-04	13.192	13.288	13.144	13.192	12.340	968,200
2022-03-03	13.337	13.433	13.192	13.192	12.340	911,064
2022-03-02	13.192	13.337	13.095	13.240	12.385	1,012,753
2022-03-01	13.530	13.578	13.337	13.385	12.521	1,347,285
2022-02-25	12.998	13.578	12.902	13.433	12.566	4,381,880
2022-02-24	13.240	13.337	12.902	12.902	12.069	3,006,623
2022-02-23	13.337	13.530	13.337	13.337	12.476	1,797,777
2022-02-22	13.337	13.482	12.950	13.337	12.476	3,514,523
2022-02-21	13.337	13.337	13.192	13.337	12.476	1,294,332
2022-02-18	12.998	13.482	12.998	13.337	12.476	3,563,741
2022-02-17	13.433	13.723	13.047	13.144	12.295	5,949,300

← NewerPage 19 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.