Jean Co.,Ltd (TPE:2442)
Taiwan · Delayed Price · Currency is TWD 19.90
+0.40 (2.05%)
Aug 21, 2026, 1:30 PM CST
Jean Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 19.55 | 19.65 | 19.50 | 19.60 | - | 0.51% | 547,741 |
| Aug 20, 2026 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | 0.78% | 1,039,470 |
| Aug 19, 2026 | 19.20 | 19.50 | 19.20 | 19.35 | 19.35 | 0.26% | 970,421 |
| Aug 18, 2026 | 19.15 | 19.40 | 19.15 | 19.30 | 19.30 | 0.78% | 1,060,257 |
| Aug 17, 2026 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.29% | 1,496,174 |
| Aug 14, 2026 | 19.55 | 19.55 | 19.30 | 19.40 | 19.40 | -0.77% | 1,295,500 |
| Aug 13, 2026 | 19.65 | 19.65 | 19.45 | 19.55 | 19.55 | -0.26% | 1,424,601 |
| Aug 12, 2026 | 19.50 | 19.65 | 19.50 | 19.60 | 19.60 | 0.51% | 1,458,945 |
| Aug 11, 2026 | 19.65 | 19.70 | 19.40 | 19.50 | 19.50 | -0.76% | 773,403 |
| Aug 10, 2026 | 19.50 | 19.65 | 19.30 | 19.65 | 19.65 | 1.29% | 1,468,504 |
| Aug 7, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 2.11% | 1,215,618 |
| Aug 6, 2026 | 19.00 | 19.10 | 18.85 | 19.00 | 19.00 | 0.26% | 1,113,844 |
| Aug 5, 2026 | 19.30 | 19.30 | 18.95 | 18.95 | 18.95 | -0.79% | 1,657,219 |
| Aug 4, 2026 | 19.35 | 19.40 | 18.95 | 19.10 | 19.10 | -0.52% | 2,654,980 |
| Aug 3, 2026 | 19.40 | 19.50 | 19.15 | 19.20 | 19.20 | -1.03% | 1,500,892 |
| Jul 31, 2026 | 19.25 | 19.65 | 19.25 | 19.40 | 19.40 | 1.04% | 1,590,404 |
| Jul 30, 2026 | 19.00 | 19.35 | 19.00 | 19.20 | 19.20 | 0.52% | 1,744,083 |
| Jul 29, 2026 | 19.05 | 19.25 | 18.75 | 19.10 | 19.10 | 0.53% | 2,277,879 |
| Jul 28, 2026 | 19.25 | 19.25 | 18.95 | 19.00 | 19.00 | -1.04% | 1,556,162 |
| Jul 27, 2026 | 19.35 | 19.35 | 19.15 | 19.20 | 19.20 | -0.78% | 542,281 |
| Jul 24, 2026 | 19.30 | 19.45 | 19.25 | 19.35 | 19.35 | - | 560,955 |
| Jul 23, 2026 | 19.50 | 19.60 | 19.25 | 19.35 | 19.35 | -0.26% | 876,371 |
| Jul 22, 2026 | 19.50 | 19.55 | 19.35 | 19.40 | 19.40 | 0.26% | 796,191 |
| Jul 21, 2026 | 19.25 | 19.60 | 19.25 | 19.35 | 19.35 | 0.78% | 932,117 |
| Jul 20, 2026 | 19.30 | 19.40 | 19.05 | 19.20 | 19.20 | 0.26% | 973,319 |
| Jul 17, 2026 | 19.50 | 19.50 | 19.00 | 19.15 | 19.15 | -1.79% | 1,831,221 |
| Jul 16, 2026 | 19.40 | 19.65 | 19.30 | 19.50 | 19.50 | 1.04% | 1,407,175 |
| Jul 15, 2026 | 19.35 | 19.40 | 19.10 | 19.30 | 19.30 | 1.05% | 800,768 |
| Jul 14, 2026 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | -0.78% | 1,278,325 |
| Jul 13, 2026 | 19.40 | 19.50 | 19.20 | 19.25 | 19.25 | - | 884,360 |
| Jul 9, 2026 | 19.45 | 19.45 | 19.15 | 19.25 | 19.25 | - | 946,269 |
| Jul 8, 2026 | 19.40 | 19.40 | 19.20 | 19.25 | 19.25 | -0.52% | 1,037,151 |
| Jul 7, 2026 | 19.90 | 19.95 | 19.35 | 19.35 | 19.35 | -2.27% | 1,028,539 |
| Jul 6, 2026 | 19.90 | 20.05 | 19.70 | 19.80 | 19.80 | 0.51% | 1,299,973 |
| Jul 3, 2026 | 19.35 | 19.80 | 19.30 | 19.70 | 19.70 | 1.81% | 1,904,842 |
| Jul 2, 2026 | 19.30 | 19.40 | 19.25 | 19.35 | 19.35 | - | 940,444 |
| Jul 1, 2026 | 19.40 | 19.40 | 19.20 | 19.35 | 19.35 | - | 1,163,268 |
| Jun 30, 2026 | 19.30 | 19.35 | 19.10 | 19.35 | 19.35 | 0.52% | 895,111 |
| Jun 29, 2026 | 19.00 | 19.30 | 19.00 | 19.25 | 19.25 | 1.58% | 955,773 |
| Jun 26, 2026 | 19.40 | 19.40 | 18.95 | 18.95 | 18.95 | -1.81% | 1,763,511 |
| Jun 25, 2026 | 19.35 | 19.45 | 19.25 | 19.30 | 19.30 | - | 1,121,560 |
| Jun 24, 2026 | 19.40 | 19.40 | 19.15 | 19.30 | 19.30 | -0.26% | 1,091,893 |
| Jun 23, 2026 | 19.50 | 19.50 | 19.25 | 19.35 | 19.35 | -0.77% | 1,609,309 |
| Jun 22, 2026 | 19.80 | 19.80 | 19.35 | 19.50 | 19.50 | -1.76% | 2,599,723 |
| Jun 18, 2026 | 20.05 | 20.45 | 19.75 | 19.85 | 19.85 | -0.50% | 2,904,939 |
| Jun 17, 2026 | 19.75 | 20.00 | 19.65 | 19.95 | 19.95 | 1.01% | 2,096,765 |
| Jun 16, 2026 | 19.85 | 19.95 | 19.65 | 19.75 | 19.75 | -0.25% | 969,895 |
| Jun 15, 2026 | 20.00 | 20.00 | 19.65 | 19.80 | 19.80 | -0.25% | 1,937,357 |
| Jun 12, 2026 | 19.95 | 20.20 | 19.80 | 19.85 | 19.85 | 0.51% | 2,585,608 |
| Jun 11, 2026 | 20.25 | 20.25 | 19.60 | 19.75 | 19.75 | -1.25% | 2,852,854 |