Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan · Delayed Price · Currency is TWD 30.60
-1.00 (-3.16%)
Jan 22, 2026, 1:35 PM CST
Jing-Jan Retail Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | 1.64% | 1,013 |
| Nov 26, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 52 |
| Nov 25, 2025 | 30.50 | 30.50 | 29.20 | 30.50 | 30.50 | -0.33% | 5,221 |
| Nov 24, 2025 | 30.00 | 30.60 | 29.15 | 30.60 | 30.60 | 1.32% | 35,201 |
| Nov 21, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -1.63% | 5,268 |
| Nov 20, 2025 | 30.75 | 30.75 | 30.00 | 30.70 | 30.70 | - | 3,080 |
| Nov 19, 2025 | 30.10 | 30.70 | 30.10 | 30.70 | 30.70 | -0.16% | 30 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.95 | 30.75 | 30.75 | 0.49% | 11,119 |
| Nov 17, 2025 | 29.90 | 31.00 | 29.90 | 30.60 | 30.60 | - | 19,103 |
| Nov 14, 2025 | 30.60 | 32.15 | 30.00 | 30.60 | 30.60 | -1.45% | 18,917 |
| Nov 13, 2025 | 32.20 | 32.20 | 31.05 | 31.05 | 31.05 | -2.97% | 2,002 |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 1 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.27% | 1 |
| Nov 10, 2025 | 30.95 | 30.95 | 30.65 | 30.80 | 30.80 | - | 7,100 |
| Nov 7, 2025 | 30.65 | 30.80 | 30.65 | 30.80 | 30.80 | - | 5,010 |