Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan · Delayed Price · Currency is TWD 31.50
+0.30 (0.96%)
At close: Feb 11, 2026
Jing-Jan Retail Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 77 |
| Feb 10, 2026 | 31.30 | 32.00 | 31.20 | 31.20 | 31.20 | 4.00% | 9,218 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | 2,000 |
| Feb 6, 2026 | 31.05 | 31.20 | 31.00 | 31.20 | 31.20 | -4.29% | 18,315 |
| Feb 5, 2026 | 32.25 | 32.60 | 32.25 | 32.60 | 32.60 | 4.99% | 69 |
| Feb 4, 2026 | 31.00 | 32.00 | 31.00 | 31.05 | 31.05 | 0.16% | 5,048 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 100 |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 1,002 |
| Jan 30, 2026 | 31.25 | 31.25 | 30.70 | 31.20 | 31.20 | 1.30% | 16,008 |
| Jan 29, 2026 | 30.55 | 31.20 | 30.05 | 30.80 | 30.80 | -1.44% | 9,001 |
| Jan 28, 2026 | 31.25 | 31.25 | 30.50 | 31.25 | 31.25 | 1.79% | 11 |
| Jan 27, 2026 | 31.20 | 31.20 | 30.50 | 30.70 | 30.70 | -1.76% | 1,475 |
| Jan 26, 2026 | 30.80 | 31.25 | 30.80 | 31.25 | 31.25 | -0.48% | 7,961 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.79% | 1 |
| Jan 22, 2026 | 30.55 | 31.65 | 29.90 | 31.65 | 31.65 | 0.16% | 37,395 |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.96% | 1 |
| Jan 20, 2026 | 31.55 | 31.55 | 31.30 | 31.30 | 31.30 | 0.32% | 2,183 |
| Jan 19, 2026 | 31.30 | 31.30 | 30.10 | 31.20 | 31.20 | 2.97% | 3,362 |
| Jan 16, 2026 | 30.05 | 31.20 | 30.00 | 30.30 | 30.30 | 0.83% | 13,074 |
| Jan 15, 2026 | 31.15 | 31.15 | 30.05 | 30.05 | 30.05 | -4.45% | 4,150 |
| Jan 14, 2026 | 31.05 | 31.45 | 29.90 | 31.45 | 31.45 | 1.45% | 8,542 |
| Jan 13, 2026 | 31.45 | 31.45 | 30.50 | 31.00 | 31.00 | - | 13,002 |
| Jan 12, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | -1.59% | 6,000 |
| Jan 9, 2026 | 31.70 | 31.75 | 31.00 | 31.50 | 31.50 | 1.61% | 11,121 |
| Jan 8, 2026 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | -1.59% | 14,130 |
| Jan 7, 2026 | 31.50 | 31.50 | 30.10 | 31.50 | 31.50 | 0.16% | 2,132 |
| Jan 5, 2026 | 31.55 | 31.60 | 30.55 | 31.45 | 31.45 | -0.47% | 13,962 |
| Jan 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.32% | 1,002 |
| Dec 31, 2025 | 31.50 | 31.50 | 31.40 | 31.50 | 31.50 | 0.16% | 8,010 |
| Dec 30, 2025 | 30.50 | 31.45 | 30.00 | 31.45 | 31.45 | 3.11% | 9,182 |
| Dec 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -3.17% | 59 |
| Dec 26, 2025 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | 0.16% | 2,777 |
| Dec 24, 2025 | 31.85 | 31.85 | 31.10 | 31.45 | 31.45 | -0.16% | 12,269 |
| Dec 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.16% | 300 |
| Dec 22, 2025 | 30.00 | 31.55 | 30.00 | 31.45 | 31.45 | 0.16% | 10,030 |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.11% | 1 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.75 | 30.75 | 30.75 | -0.16% | 6,000 |
| Dec 16, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | -2.22% | 1,001 |
| Dec 15, 2025 | 31.40 | 31.65 | 31.30 | 31.50 | 31.50 | -0.63% | 9,000 |
| Dec 12, 2025 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 0.32% | 1,032 |
| Dec 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 6 |
| Dec 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.61% | 1,000 |
| Dec 9, 2025 | 31.65 | 31.65 | 30.15 | 30.50 | 30.50 | -2.09% | 7,532 |
| Dec 8, 2025 | 31.00 | 31.15 | 30.10 | 31.15 | 31.15 | -1.11% | 6,200 |
| Dec 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,200 |
| Dec 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 100 |
| Dec 3, 2025 | 30.15 | 31.50 | 30.15 | 31.50 | 31.50 | - | 95 |
| Dec 2, 2025 | 30.15 | 31.50 | 30.15 | 31.50 | 31.50 | 1.61% | 51 |
| Dec 1, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | - | 2,041 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | 44 |