Jean Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.144	13.337	13.095	13.288	12.431	3,879,643
2022-02-15	12.902	13.240	12.902	12.998	12.159	2,608,479
2022-02-14	12.854	12.998	12.660	12.854	12.024	2,169,839
2022-02-11	12.950	13.192	12.854	12.950	12.114	1,558,461
2022-02-10	13.047	13.144	12.854	12.998	12.159	3,781,489
2022-02-09	12.998	13.240	12.950	13.047	12.205	4,466,974
2022-02-08	12.419	12.998	12.419	12.950	12.114	4,086,967
2022-02-07	11.935	12.467	11.935	12.419	11.617	1,769,029
2022-01-26	11.839	12.080	11.790	11.935	11.165	1,575,936
2022-01-25	11.935	12.129	11.742	11.742	10.984	1,082,347
2022-01-24	11.984	12.177	11.694	12.032	11.255	2,037,211
2022-01-21	12.225	12.419	11.984	11.984	11.210	2,307,020
2022-01-20	12.080	12.370	12.080	12.225	11.436	1,801,461
2022-01-19	12.080	12.177	11.984	12.032	11.255	1,607,198
2022-01-18	12.032	12.274	11.935	12.177	11.391	2,947,643
2022-01-17	11.597	11.984	11.549	11.935	11.165	1,612,850
2022-01-14	11.839	11.839	11.452	11.549	10.803	3,006,575
2022-01-13	11.839	11.984	11.839	11.839	11.075	972,783
2022-01-12	11.984	12.129	11.790	11.839	11.075	1,726,282
2022-01-11	12.322	12.322	11.935	11.935	11.165	3,886,271
2022-01-10	12.322	12.564	12.274	12.370	11.572	1,767,136
2022-01-07	12.805	12.805	12.274	12.322	11.527	4,082,366
2022-01-06	12.564	12.854	12.564	12.660	11.843	2,036,827
2022-01-05	12.902	12.950	12.564	12.660	11.843	4,404,969
2022-01-04	13.095	13.095	12.854	12.902	12.069	2,553,729
2022-01-03	13.240	13.240	12.854	12.950	12.114	4,279,271
2021-12-30	13.530	13.530	13.095	13.144	12.295	6,820,875
2021-12-29	13.192	13.723	13.192	13.433	12.566	8,293,651
2021-12-28	14.013	14.158	13.192	13.433	12.566	31,997,954
2021-12-27	12.854	14.013	12.660	14.013	13.109	73,673,906
2021-12-24	12.854	12.998	12.709	12.757	11.933	1,851,333
2021-12-23	12.709	12.854	12.612	12.854	12.024	1,632,447
2021-12-22	12.709	12.950	12.612	12.612	11.798	2,563,641
2021-12-21	12.709	12.757	12.467	12.660	11.843	1,646,608
2021-12-20	12.564	12.854	12.564	12.612	11.798	2,326,250
2021-12-17	12.709	12.902	12.467	12.564	11.753	3,284,597
2021-12-16	13.144	13.192	12.660	12.757	11.933	4,937,874
2021-12-15	12.902	13.433	12.902	13.047	12.205	4,746,506
2021-12-14	13.144	13.627	12.902	13.047	12.205	7,007,581
2021-12-13	13.192	13.868	12.902	13.433	12.566	17,259,187
2021-12-10	12.612	13.047	12.467	13.047	12.205	6,095,477
2021-12-09	12.950	13.240	12.660	12.709	11.888	12,306,420
2021-12-08	12.564	13.144	12.370	12.854	12.024	13,328,140
2021-12-07	13.047	13.288	12.419	12.564	11.753	53,034,023
2021-12-06	11.211	12.080	11.211	12.080	11.301	13,757,916
2021-12-03	10.921	11.066	10.921	11.017	10.306	917,883
2021-12-02	11.017	11.066	10.776	10.872	10.171	2,049,145
2021-12-01	10.872	11.211	10.824	10.969	10.261	960,393
2021-11-30	11.114	11.114	10.824	10.872	10.171	1,052,709
2021-11-29	10.969	11.017	10.776	10.969	10.261	1,137,199
2021-11-26	11.356	11.356	10.921	11.066	10.351	2,417,039
2021-11-25	11.259	11.404	11.162	11.307	10.577	1,099,007
2021-11-24	11.211	11.307	11.162	11.259	10.532	865,056
2021-11-23	11.501	11.501	11.114	11.162	10.442	2,231,847
2021-11-22	11.549	11.597	11.356	11.404	10.668	772,327
2021-11-19	11.452	11.597	11.356	11.452	10.713	1,618,787
2021-11-18	11.259	11.452	11.259	11.404	10.668	1,524,268
2021-11-17	11.162	11.307	11.162	11.211	10.487	1,044,803
2021-11-16	11.307	11.307	11.066	11.162	10.442	1,449,516
2021-11-15	11.307	11.452	11.162	11.259	10.532	1,483,099

← NewerPage 20 of 21 · 1,215 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.