Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan · Delayed Price · Currency is TWD 36.20
-0.45 (-1.23%)
Oct 8, 2026, 1:25 PM CST
Jing-Jan Retail Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.23% | 1,800 |
| Oct 6, 2026 | 36.70 | 36.80 | 36.65 | 36.65 | 36.65 | -0.95% | 8,500 |
| Oct 5, 2026 | 36.65 | 37.00 | 36.65 | 37.00 | 37.00 | -1.33% | 18,200 |
| Oct 2, 2026 | 37.70 | 37.70 | 37.00 | 37.50 | 37.50 | -0.53% | 7,200 |
| Oct 1, 2026 | 37.70 | 37.70 | 37.00 | 37.70 | 37.70 | -0.13% | 430 |
| Sep 30, 2026 | 36.90 | 37.75 | 36.90 | 37.75 | 37.75 | -1.05% | 300 |
| Sep 29, 2026 | 36.80 | 38.15 | 36.75 | 38.15 | 38.15 | 3.95% | 1,062 |
| Sep 24, 2026 | 37.05 | 37.05 | 36.70 | 36.70 | 36.70 | - | 8,309 |
| Sep 23, 2026 | 38.10 | 38.10 | 36.70 | 36.70 | 36.70 | -3.17% | 5,353 |
| Sep 22, 2026 | 37.90 | 37.90 | 36.60 | 37.90 | 37.90 | -0.26% | 357 |
| Sep 21, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.26% | 281 |
| Sep 18, 2026 | 38.00 | 38.10 | 36.40 | 38.10 | 38.10 | 0.40% | 3,602 |
| Sep 17, 2026 | 38.00 | 38.00 | 36.20 | 37.95 | 37.95 | -0.39% | 108 |
| Sep 16, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 19 |
| Sep 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 3.96% | 1 |
| Sep 14, 2026 | 38.65 | 38.65 | 36.65 | 36.65 | 36.65 | -5.17% | 7,460 |
| Sep 11, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 4.88% | 1 |
| Sep 10, 2026 | 37.50 | 37.50 | 36.85 | 36.85 | 36.85 | -4.29% | 2,001 |
| Sep 9, 2026 | 36.85 | 38.50 | 36.85 | 38.50 | 38.50 | -0.39% | 3 |
| Sep 8, 2026 | 38.65 | 38.65 | 36.85 | 38.65 | 38.65 | - | 6 |
| Sep 7, 2026 | 38.00 | 38.65 | 36.85 | 38.65 | 38.65 | 3.07% | 3,246 |
| Sep 4, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -2.98% | 8 |
| Sep 3, 2026 | 36.85 | 38.65 | 36.85 | 38.65 | 38.65 | 3.90% | 1,001 |
| Sep 2, 2026 | 36.90 | 37.80 | 36.85 | 37.20 | 37.20 | -2.62% | 13,721 |
| Sep 1, 2026 | 38.70 | 38.70 | 38.20 | 38.20 | 38.20 | 3.80% | 1,848 |
| Aug 31, 2026 | 36.50 | 36.95 | 36.45 | 36.80 | 36.80 | -3.41% | 17,000 |
| Aug 28, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.60% | 1,004 |
| Aug 27, 2026 | 37.65 | 38.15 | 37.50 | 37.50 | 37.50 | -1.57% | 12,204 |
| Aug 26, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.13% | 205 |
| Aug 25, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.93% | 3 |
| Aug 24, 2026 | 37.65 | 37.80 | 37.65 | 37.80 | 37.80 | -0.53% | 5,200 |
| Aug 20, 2026 | 38.00 | 38.15 | 37.90 | 38.00 | 38.00 | - | 9,003 |
| Aug 19, 2026 | 36.10 | 38.00 | 36.10 | 38.00 | 38.00 | -0.78% | 4 |
| Aug 18, 2026 | 36.65 | 38.30 | 36.65 | 38.30 | 38.30 | 0.26% | 101 |
| Aug 17, 2026 | 36.50 | 38.30 | 36.50 | 38.20 | 38.20 | 1.46% | 6,550 |
| Aug 14, 2026 | 37.65 | 37.65 | 36.60 | 37.65 | 37.65 | -1.18% | 102 |
| Aug 13, 2026 | 36.55 | 38.10 | 36.55 | 38.10 | 38.10 | 2.97% | 4 |
| Aug 12, 2026 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | -0.67% | 403 |
| Aug 11, 2026 | 36.90 | 37.35 | 36.90 | 37.25 | 37.25 | 2.05% | 23,203 |
| Aug 10, 2026 | 36.90 | 36.90 | 35.50 | 36.50 | 36.50 | 3.11% | 6,083 |
| Aug 7, 2026 | 35.60 | 35.80 | 35.10 | 35.40 | 35.40 | -1.94% | 8,104 |
| Aug 6, 2026 | 35.90 | 36.10 | 35.00 | 36.10 | 36.10 | 2.56% | 1,051 |
| Aug 5, 2026 | 35.00 | 36.65 | 34.90 | 35.20 | 35.20 | -2.63% | 12,807 |
| Aug 4, 2026 | 36.15 | 36.15 | 34.45 | 36.15 | 36.15 | 0.42% | 2,198 |
| Aug 3, 2026 | 36.05 | 36.05 | 34.70 | 36.00 | 36.00 | 1.41% | 52 |
| Jul 31, 2026 | 35.20 | 36.00 | 35.00 | 35.50 | 35.50 | 0.85% | 12,674 |
| Jul 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.77% | 107 |
| 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 |