Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan · Delayed Price · Currency is TWD 35.20
+0.95 (2.77%)
Jul 30, 2026, 12:44 PM CST
Jing-Jan Retail Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 34.60 | 34.60 | 33.95 | 34.25 | 34.25 | -0.44% | 22,260 |
| Jul 28, 2026 | 35.00 | 35.20 | 34.30 | 34.40 | 34.40 | -3.64% | 54,174 |
| Jul 27, 2026 | 36.10 | 36.25 | 34.45 | 35.70 | 35.70 | -3.20% | 24,442 |
| Jul 24, 2026 | 39.90 | 41.05 | 39.10 | 39.85 | 36.88 | - | 54,379 |
| Jul 23, 2026 | 40.00 | 40.15 | 39.35 | 39.85 | 36.88 | -0.87% | 15,800 |
| Jul 22, 2026 | 39.30 | 40.90 | 39.15 | 40.20 | 37.20 | 1.26% | 5,391 |
| Jul 21, 2026 | 39.60 | 39.70 | 39.10 | 39.70 | 36.74 | 0.25% | 18,861 |
| Jul 20, 2026 | 39.40 | 39.60 | 38.70 | 39.60 | 36.65 | 0.51% | 11,245 |
| Jul 17, 2026 | 39.35 | 39.40 | 38.80 | 39.40 | 36.46 | - | 51,201 |
| Jul 16, 2026 | 38.35 | 39.40 | 37.70 | 39.40 | 36.46 | 4.51% | 16,060 |
| Jul 15, 2026 | 38.00 | 38.00 | 37.70 | 37.70 | 34.89 | -0.13% | 2,000 |
| Jul 14, 2026 | 37.75 | 37.90 | 37.75 | 37.75 | 34.94 | -0.26% | 6,001 |
| Jul 13, 2026 | 38.10 | 38.10 | 37.85 | 37.85 | 35.03 | -0.66% | 6,019 |
| Jul 9, 2026 | 37.70 | 38.10 | 37.70 | 38.10 | 35.26 | 0.26% | 8,550 |
| Jul 8, 2026 | 38.00 | 38.00 | 37.35 | 38.00 | 35.17 | 0.13% | 3,000 |
| Jul 7, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | 35.12 | -0.52% | 6,185 |
| Jul 6, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 35.31 | 0.66% | 1,000 |
| Jul 3, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 35.08 | -1.81% | 2,000 |
| Jul 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 35.72 | 1.71% | 30 |
| Jul 1, 2026 | 37.80 | 38.00 | 37.60 | 37.95 | 35.12 | 1.07% | 10,692 |
| Jun 30, 2026 | 37.40 | 37.55 | 37.40 | 37.55 | 34.75 | 0.40% | 3,000 |
| Jun 29, 2026 | 37.45 | 38.00 | 37.40 | 37.40 | 34.61 | -2.86% | 6,622 |
| Jun 26, 2026 | 37.30 | 38.50 | 37.20 | 38.50 | 35.63 | 2.26% | 1,004 |
| Jun 25, 2026 | 37.50 | 39.05 | 36.00 | 37.65 | 34.84 | -0.40% | 32,797 |
| Jun 24, 2026 | 37.80 | 38.00 | 37.80 | 37.80 | 34.98 | -0.53% | 8,349 |
| Jun 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 35.17 | 1.33% | 1,225 |
| Jun 22, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 34.71 | 0.27% | 4,069 |
| Jun 18, 2026 | 37.45 | 37.80 | 37.40 | 37.40 | 34.61 | -0.27% | 5,100 |
| Jun 17, 2026 | 37.30 | 38.00 | 37.30 | 37.50 | 34.71 | -1.32% | 9,015 |
| Jun 16, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 35.17 | - | 1,026 |
| Jun 15, 2026 | 37.55 | 38.20 | 37.55 | 38.00 | 35.17 | 0.93% | 7,076 |
| Jun 12, 2026 | 37.45 | 38.50 | 37.45 | 37.65 | 34.84 | 0.40% | 12,015 |
| Jun 11, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 34.71 | -1.83% | 3 |
| Jun 10, 2026 | 38.00 | 38.50 | 38.00 | 38.20 | 35.35 | 0.66% | 12,515 |
| Jun 8, 2026 | 37.50 | 38.00 | 37.20 | 37.95 | 35.12 | 0.93% | 4,205 |
| Jun 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 34.80 | 0.13% | 2,505 |
| Jun 4, 2026 | 37.45 | 38.00 | 37.00 | 37.55 | 34.75 | -1.05% | 9,123 |
| Jun 3, 2026 | 37.60 | 37.95 | 36.50 | 37.95 | 35.12 | 0.93% | 19,042 |
| Jun 2, 2026 | 37.60 | 38.00 | 37.60 | 37.60 | 34.80 | - | 1,140 |
| Jun 1, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 34.80 | -1.44% | 1,419 |
| May 29, 2026 | 38.70 | 38.70 | 38.00 | 38.15 | 35.31 | 1.60% | 52,294 |
| May 28, 2026 | 37.65 | 37.70 | 37.55 | 37.55 | 34.75 | -0.27% | 7,006 |
| May 27, 2026 | 38.20 | 38.20 | 37.65 | 37.65 | 34.84 | -1.44% | 4,000 |
| May 26, 2026 | 38.05 | 38.25 | 37.25 | 38.20 | 35.35 | 0.39% | 39,675 |
| May 25, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 35.21 | 0.13% | 3 |
| May 22, 2026 | 38.40 | 38.60 | 38.00 | 38.00 | 35.17 | -1.04% | 17,600 |
| May 21, 2026 | 38.35 | 38.65 | 38.35 | 38.40 | 35.54 | -0.26% | 15,003 |
| May 20, 2026 | 37.70 | 38.85 | 37.55 | 38.50 | 35.63 | -1.28% | 29,065 |
| May 19, 2026 | 39.00 | 39.00 | 37.60 | 39.00 | 36.09 | 2.90% | 206 |
| May 18, 2026 | 39.00 | 39.00 | 37.90 | 37.90 | 35.08 | -3.32% | 5 |