Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan · Delayed Price · Currency is TWD 30.95
-0.05 (-0.16%)
Sep 12, 2025, 1:17 PM CST
Jing-Jan Retail Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.50 | 32.50 | 30.95 | 30.95 | 30.95 | -0.16% | 6,466 |
| Sep 11, 2025 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -0.64% | 14,081 |
| Sep 10, 2025 | 30.80 | 31.60 | 30.05 | 31.20 | 31.20 | -3.41% | 16,326 |
| Sep 9, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 4.53% | 101 |
| Sep 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Sep 5, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 4,018 |
| Sep 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 303 |
| Sep 3, 2025 | 30.10 | 31.15 | 30.00 | 31.00 | 31.00 | 3.68% | 23,300 |
| Sep 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% | 850 |
| Sep 1, 2025 | 30.00 | 30.95 | 29.95 | 29.95 | 29.95 | -1.16% | 6,555 |
| Aug 29, 2025 | 30.50 | 31.00 | 30.30 | 30.30 | 30.30 | -0.66% | 3,158 |
| Aug 28, 2025 | 30.00 | 30.50 | 29.95 | 30.50 | 30.50 | 1.67% | 9,330 |
| Aug 27, 2025 | 29.95 | 31.45 | 29.95 | 30.00 | 30.00 | -1.80% | 18,584 |
| Aug 26, 2025 | 31.70 | 31.70 | 29.00 | 30.55 | 30.55 | -3.63% | 18,765 |
| Aug 25, 2025 | 31.75 | 31.75 | 30.95 | 31.70 | 31.70 | 1.77% | 5,051 |
| Aug 22, 2025 | 31.00 | 31.30 | 31.00 | 31.15 | 31.15 | 0.48% | 12,000 |
| Aug 21, 2025 | 31.10 | 31.15 | 31.00 | 31.00 | 31.00 | 0.16% | 15,227 |
| Aug 20, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -4.92% | 5,300 |
| Aug 19, 2025 | 31.05 | 32.55 | 31.05 | 32.55 | 32.55 | 4.83% | 6,002 |
| Aug 18, 2025 | 31.05 | 31.05 | 30.65 | 31.05 | 31.05 | - | 1,197 |
| Aug 15, 2025 | 30.75 | 31.05 | 30.75 | 31.05 | 31.05 | 0.16% | 5,155 |
| Aug 14, 2025 | 30.85 | 31.00 | 30.80 | 31.00 | 31.00 | 0.32% | 7,390 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 4,049 |
| Aug 12, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 3.17% | 89 |
| Aug 11, 2025 | 31.05 | 31.05 | 29.95 | 29.95 | 29.95 | -3.54% | 25,772 |
| Aug 8, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.82% | 1,000 |
| Aug 7, 2025 | 31.00 | 31.95 | 31.00 | 31.95 | 31.95 | 3.23% | 27,123 |
| Aug 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 271 |
| Aug 5, 2025 | 31.00 | 31.00 | 29.50 | 30.95 | 30.95 | -0.16% | 1,254 |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 169 |
| Aug 1, 2025 | 29.45 | 31.00 | 29.45 | 31.00 | 31.00 | - | 96 |
| Jul 31, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,323 |
| Jul 30, 2025 | 31.10 | 31.10 | 29.90 | 31.00 | 31.00 | -1.90% | 15,435 |
| Jul 29, 2025 | 31.70 | 31.75 | 31.60 | 31.60 | 30.02 | 3.27% | 7,557 |
| Jul 28, 2025 | 30.00 | 30.80 | 30.00 | 30.60 | 29.07 | -0.65% | 12,475 |
| Jul 25, 2025 | 30.70 | 30.80 | 29.50 | 30.80 | 29.26 | 0.33% | 7,269 |
| Jul 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 29.17 | - | 190 |
| Jul 23, 2025 | 30.70 | 30.70 | 29.40 | 30.70 | 29.17 | - | 148 |
| Jul 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 29.17 | - | 1,018 |
| Jul 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 29.17 | 0.82% | 125 |
| Jul 18, 2025 | 30.75 | 30.75 | 30.45 | 30.45 | 28.93 | -0.98% | 38 |
| Jul 17, 2025 | 30.75 | 30.75 | 30.60 | 30.75 | 29.21 | - | 4,295 |
| Jul 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 29.21 | 0.16% | 26 |
| Jul 15, 2025 | 29.95 | 30.70 | 29.95 | 30.70 | 29.17 | 2.68% | 2,042 |
| Jul 14, 2025 | 29.90 | 29.90 | 28.65 | 29.90 | 28.41 | 1.53% | 2,245 |
| Jul 11, 2025 | 30.05 | 30.05 | 28.60 | 29.45 | 27.98 | 0.17% | 19,154 |
| Jul 10, 2025 | 29.60 | 29.80 | 28.50 | 29.40 | 27.93 | -1.01% | 41,438 |
| Jul 9, 2025 | 31.00 | 31.00 | 29.70 | 29.70 | 28.22 | -2.30% | 1,102 |
| Jul 8, 2025 | 30.00 | 30.40 | 28.70 | 30.40 | 28.88 | -2.41% | 21,163 |
| Jul 7, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 29.59 | - | 92 |