Jean Co.,Ltd (TPE:2442)
Taiwan · Delayed Price · Currency is TWD 26.60
-0.70 (-2.56%)
Aug 8, 2025, 1:35 PM CST
Jean Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.30 | 27.45 | 26.60 | 26.60 | 26.60 | -2.56% | 1,342,563 |
| Aug 7, 2025 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | - | 960,940 |
| Aug 6, 2025 | 27.00 | 27.45 | 27.00 | 27.30 | 27.30 | 0.74% | 1,498,350 |
| Aug 5, 2025 | 27.50 | 27.60 | 26.75 | 27.10 | 27.10 | -1.28% | 1,733,824 |
| Aug 4, 2025 | 26.65 | 27.65 | 26.55 | 27.45 | 27.45 | 3.00% | 2,088,736 |
| Aug 1, 2025 | 26.35 | 26.95 | 26.20 | 26.65 | 26.65 | 0.95% | 1,328,898 |
| Jul 31, 2025 | 26.50 | 26.85 | 26.40 | 26.40 | 26.40 | -0.38% | 1,357,435 |
| Jul 30, 2025 | 25.95 | 26.70 | 25.85 | 26.50 | 26.50 | 2.12% | 1,320,005 |
| Jul 29, 2025 | 25.95 | 25.95 | 25.50 | 25.95 | 25.95 | 0.58% | 599,133 |
| Jul 28, 2025 | 25.75 | 25.85 | 25.55 | 25.80 | 25.80 | 0.19% | 216,279 |
| Jul 25, 2025 | 25.75 | 25.90 | 25.65 | 25.75 | 25.75 | -0.19% | 327,986 |
| Jul 24, 2025 | 25.85 | 25.95 | 25.60 | 25.80 | 25.80 | -0.39% | 217,493 |
| Jul 23, 2025 | 25.15 | 25.95 | 25.15 | 25.90 | 25.90 | 2.37% | 608,499 |
| Jul 22, 2025 | 25.70 | 25.80 | 24.90 | 25.30 | 25.30 | -1.56% | 529,685 |
| Jul 21, 2025 | 25.80 | 26.00 | 25.65 | 25.70 | 25.70 | -0.39% | 447,099 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | -0.58% | 315,765 |
| Jul 17, 2025 | 25.60 | 26.20 | 25.45 | 25.95 | 25.95 | 1.76% | 814,372 |
| Jul 16, 2025 | 25.45 | 25.70 | 25.45 | 25.50 | 25.50 | -0.20% | 354,471 |
| Jul 15, 2025 | 25.25 | 25.55 | 25.10 | 25.55 | 25.55 | 0.39% | 299,076 |
| Jul 14, 2025 | 25.25 | 25.60 | 25.20 | 25.45 | 25.45 | - | 231,294 |
| Jul 11, 2025 | 25.05 | 25.55 | 25.00 | 25.45 | 25.45 | 0.59% | 625,606 |
| Jul 10, 2025 | 24.80 | 25.70 | 24.80 | 25.30 | 25.30 | 0.40% | 406,473 |
| Jul 9, 2025 | 24.15 | 25.35 | 24.00 | 25.20 | 25.20 | 3.49% | 646,136 |
| Jul 8, 2025 | 24.85 | 24.85 | 24.20 | 24.35 | 24.35 | -1.42% | 329,957 |
| Jul 7, 2025 | 24.65 | 24.90 | 24.35 | 24.70 | 24.70 | - | 247,132 |
| Jul 4, 2025 | 24.90 | 25.00 | 24.40 | 24.70 | 24.70 | -0.80% | 288,792 |
| Jul 3, 2025 | 24.75 | 25.10 | 24.75 | 24.90 | 24.90 | 1.01% | 193,717 |
| Jul 2, 2025 | 24.80 | 24.90 | 24.50 | 24.65 | 24.65 | -0.20% | 155,928 |
| Jul 1, 2025 | 24.50 | 25.20 | 24.15 | 24.70 | 24.70 | 1.44% | 604,893 |
| Jun 30, 2025 | 24.70 | 24.90 | 24.35 | 24.35 | 24.35 | -2.01% | 419,909 |
| Jun 27, 2025 | 24.90 | 25.15 | 24.85 | 24.85 | 24.85 | -0.40% | 335,600 |
| Jun 26, 2025 | 24.95 | 25.30 | 24.85 | 24.95 | 24.95 | - | 192,440 |
| Jun 25, 2025 | 25.15 | 25.45 | 24.90 | 24.95 | 24.95 | -1.38% | 301,244 |
| Jun 24, 2025 | 25.10 | 25.45 | 24.75 | 25.30 | 25.30 | 1.61% | 280,525 |
| Jun 23, 2025 | 25.00 | 25.05 | 24.45 | 24.90 | 24.90 | -1.58% | 347,318 |
| Jun 20, 2025 | 25.25 | 25.65 | 24.90 | 25.30 | 25.30 | 0.20% | 420,323 |
| Jun 19, 2025 | 25.30 | 25.40 | 25.15 | 25.25 | 25.25 | -1.17% | 253,287 |
| Jun 18, 2025 | 25.30 | 25.75 | 25.30 | 25.55 | 25.55 | -0.20% | 275,253 |
| Jun 17, 2025 | 25.20 | 26.00 | 25.15 | 25.60 | 25.60 | 1.59% | 385,596 |
| Jun 16, 2025 | 25.00 | 25.35 | 24.80 | 25.20 | 25.20 | 0.60% | 341,170 |
| Jun 13, 2025 | 25.15 | 25.30 | 25.00 | 25.05 | 25.05 | -1.57% | 394,099 |
| Jun 12, 2025 | 25.45 | 25.60 | 25.10 | 25.45 | 25.45 | 0.20% | 141,033 |
| Jun 11, 2025 | 25.40 | 25.50 | 24.95 | 25.40 | 25.40 | -0.59% | 256,813 |
| Jun 10, 2025 | 25.10 | 25.60 | 24.95 | 25.55 | 25.55 | 1.59% | 534,016 |
| Jun 9, 2025 | 26.20 | 26.20 | 25.00 | 25.15 | 25.15 | -3.64% | 632,709 |
| Jun 6, 2025 | 25.50 | 26.20 | 25.50 | 26.10 | 26.10 | 1.95% | 742,831 |
| Jun 5, 2025 | 25.35 | 25.75 | 25.30 | 25.60 | 25.60 | 0.99% | 395,259 |
| Jun 4, 2025 | 24.70 | 25.35 | 24.70 | 25.35 | 25.35 | 2.22% | 446,013 |
| Jun 3, 2025 | 24.95 | 25.10 | 24.80 | 24.80 | 24.80 | -0.40% | 214,919 |
| Jun 2, 2025 | 24.80 | 25.00 | 24.60 | 24.90 | 24.90 | -0.20% | 347,954 |