Jean Co.,Ltd (TPE:2442)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.15 (0.74%)
At close: Mar 27, 2026
Jean Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.15 | 20.65 | 20.15 | 20.55 | 20.55 | 0.74% | 1,130,896 |
| Mar 26, 2026 | 20.75 | 20.85 | 20.35 | 20.40 | 20.40 | -1.21% | 1,714,993 |
| Mar 25, 2026 | 20.85 | 21.00 | 20.50 | 20.65 | 20.65 | 0.98% | 1,328,691 |
| Mar 24, 2026 | 20.75 | 20.75 | 20.35 | 20.45 | 20.45 | 0.49% | 1,192,767 |
| Mar 23, 2026 | 20.45 | 20.75 | 20.00 | 20.35 | 20.35 | -1.69% | 2,074,218 |
| Mar 20, 2026 | 21.45 | 21.95 | 20.35 | 20.70 | 20.70 | 1.22% | 3,754,356 |
| Mar 19, 2026 | 21.20 | 21.25 | 20.35 | 20.45 | 20.45 | -3.76% | 4,382,616 |
| Mar 18, 2026 | 21.70 | 22.05 | 21.00 | 21.25 | 21.25 | -1.39% | 3,811,691 |
| Mar 17, 2026 | 20.85 | 21.70 | 20.70 | 21.55 | 21.55 | 4.36% | 3,704,379 |
| Mar 16, 2026 | 20.25 | 20.80 | 19.90 | 20.65 | 20.65 | 4.82% | 4,087,797 |
| Mar 13, 2026 | 20.30 | 20.75 | 19.65 | 19.70 | 19.70 | -1.25% | 5,121,131 |
| Mar 12, 2026 | 19.75 | 20.20 | 19.40 | 19.95 | 19.95 | 1.27% | 2,107,566 |
| Mar 11, 2026 | 18.50 | 19.70 | 18.40 | 19.70 | 19.70 | 9.14% | 2,917,475 |
| Mar 10, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -2.96% | 2,346,609 |
| Mar 9, 2026 | 18.50 | 18.75 | 18.20 | 18.60 | 18.60 | -3.88% | 1,889,253 |
| Mar 6, 2026 | 19.25 | 20.10 | 19.05 | 19.35 | 19.35 | 0.26% | 2,737,091 |
| Mar 5, 2026 | 19.40 | 19.40 | 19.05 | 19.30 | 19.30 | 2.12% | 1,216,715 |
| Mar 4, 2026 | 19.05 | 19.05 | 18.45 | 18.90 | 18.90 | -1.82% | 2,677,710 |
| Mar 3, 2026 | 19.40 | 19.45 | 18.85 | 19.25 | 19.25 | -1.03% | 3,150,828 |
| Mar 2, 2026 | 19.60 | 19.75 | 19.40 | 19.45 | 19.45 | -2.51% | 1,900,331 |
| Feb 26, 2026 | 19.65 | 20.70 | 19.65 | 19.95 | 19.95 | 2.31% | 3,155,747 |
| Feb 25, 2026 | 20.10 | 20.20 | 19.20 | 19.50 | 19.50 | -2.26% | 4,787,465 |
| Feb 24, 2026 | 20.40 | 20.55 | 19.90 | 19.95 | 19.95 | -2.21% | 2,356,800 |
| Feb 23, 2026 | 20.60 | 20.65 | 20.30 | 20.40 | 20.40 | -1.45% | 1,147,760 |
| Feb 11, 2026 | 20.45 | 20.70 | 20.20 | 20.70 | 20.70 | - | 1,614,165 |
| Feb 10, 2026 | 20.70 | 20.70 | 20.10 | 20.70 | 20.70 | -1.43% | 2,790,593 |
| Feb 9, 2026 | 21.10 | 21.30 | 20.85 | 21.00 | 21.00 | - | 959,368 |
| Feb 6, 2026 | 21.40 | 21.45 | 20.85 | 21.00 | 21.00 | -2.78% | 983,928 |
| Feb 5, 2026 | 21.50 | 22.10 | 21.50 | 21.60 | 21.60 | 0.47% | 1,214,355 |
| Feb 4, 2026 | 21.10 | 21.60 | 21.00 | 21.50 | 21.50 | 2.38% | 1,314,651 |
| Feb 3, 2026 | 21.15 | 21.15 | 20.70 | 21.00 | 21.00 | 0.24% | 2,094,542 |
| Feb 2, 2026 | 21.35 | 21.45 | 20.90 | 20.95 | 20.95 | -1.41% | 1,891,839 |
| Jan 30, 2026 | 20.85 | 22.50 | 20.85 | 21.25 | 21.25 | -0.70% | 4,877,931 |
| Jan 29, 2026 | 21.90 | 21.90 | 21.25 | 21.40 | 21.40 | -2.73% | 1,628,281 |
| Jan 28, 2026 | 22.25 | 22.45 | 22.00 | 22.00 | 22.00 | -0.90% | 1,004,299 |
| Jan 27, 2026 | 22.65 | 22.65 | 22.05 | 22.20 | 22.20 | -1.99% | 1,235,165 |
| Jan 26, 2026 | 22.40 | 22.85 | 22.35 | 22.65 | 22.65 | 0.44% | 906,734 |
| Jan 23, 2026 | 23.05 | 23.05 | 22.50 | 22.55 | 22.55 | -1.74% | 1,105,803 |
| Jan 22, 2026 | 22.25 | 23.05 | 22.05 | 22.95 | 22.95 | 3.61% | 1,761,052 |
| Jan 21, 2026 | 22.60 | 22.60 | 22.00 | 22.15 | 22.15 | -1.99% | 1,604,922 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -1.74% | 2,370,043 |
| Jan 19, 2026 | 23.85 | 23.85 | 22.95 | 23.00 | 23.00 | -3.16% | 3,053,991 |
| Jan 16, 2026 | 24.70 | 24.70 | 23.55 | 23.75 | 23.75 | -3.85% | 2,317,053 |
| Jan 15, 2026 | 24.95 | 25.60 | 24.50 | 24.70 | 24.70 | - | 1,885,800 |
| Jan 14, 2026 | 24.70 | 24.90 | 24.30 | 24.70 | 24.70 | 1.44% | 1,611,978 |
| Jan 13, 2026 | 25.00 | 25.00 | 23.40 | 24.35 | 24.35 | 5.18% | 4,187,991 |
| Jan 12, 2026 | 23.40 | 23.40 | 22.95 | 23.15 | 23.15 | -1.07% | 746,218 |
| Jan 9, 2026 | 23.45 | 23.50 | 23.05 | 23.40 | 23.40 | -0.21% | 779,448 |
| Jan 8, 2026 | 23.30 | 23.45 | 23.20 | 23.45 | 23.45 | 0.43% | 550,516 |
| Jan 7, 2026 | 24.00 | 24.00 | 23.15 | 23.35 | 23.35 | -2.71% | 1,296,029 |