Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan · Delayed Price · Currency is TWD 38.15
+0.60 (1.60%)
May 29, 2026, 1:08 PM CST
Jing-Jan Retail Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 38.70 | 38.70 | 38.00 | 38.15 | 38.15 | 1.60% | 52,294 |
| May 28, 2026 | 37.65 | 37.70 | 37.55 | 37.55 | 37.55 | -0.27% | 7,006 |
| May 27, 2026 | 38.20 | 38.20 | 37.65 | 37.65 | 37.65 | -1.44% | 4,000 |
| May 26, 2026 | 38.05 | 38.25 | 37.25 | 38.20 | 38.20 | 0.39% | 39,675 |
| May 25, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.13% | 3 |
| May 22, 2026 | 38.40 | 38.60 | 38.00 | 38.00 | 38.00 | -1.04% | 17,600 |
| May 21, 2026 | 38.35 | 38.65 | 38.35 | 38.40 | 38.40 | -0.26% | 15,003 |
| May 20, 2026 | 37.70 | 38.85 | 37.55 | 38.50 | 38.50 | -1.28% | 29,065 |
| May 19, 2026 | 39.00 | 39.00 | 37.60 | 39.00 | 39.00 | 2.90% | 206 |
| May 18, 2026 | 39.00 | 39.00 | 37.90 | 37.90 | 37.90 | -3.32% | 5 |
| May 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | 202 |
| May 14, 2026 | 39.25 | 39.25 | 37.80 | 37.80 | 37.80 | -1.31% | 345 |
| May 13, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 2.68% | 3,000 |
| May 12, 2026 | 37.35 | 37.35 | 37.30 | 37.30 | 37.30 | -0.13% | 2,020 |
| May 11, 2026 | 37.30 | 37.90 | 37.25 | 37.35 | 37.35 | -0.40% | 13,120 |
| May 8, 2026 | 37.35 | 37.65 | 37.35 | 37.50 | 37.50 | 0.94% | 12,963 |
| May 7, 2026 | 38.85 | 38.85 | 36.35 | 37.15 | 37.15 | -3.26% | 20,893 |
| May 6, 2026 | 38.45 | 38.45 | 37.35 | 38.40 | 38.40 | -0.13% | 7 |
| May 5, 2026 | 38.00 | 38.45 | 37.35 | 38.45 | 38.45 | 1.45% | 124 |
| May 4, 2026 | 37.00 | 37.90 | 37.00 | 37.90 | 37.90 | -0.26% | 16,058 |
| Apr 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.98% | 2 |
| Apr 29, 2026 | 38.55 | 38.55 | 36.90 | 36.90 | 36.90 | -4.40% | 3,055 |
| Apr 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 82 |
| Apr 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.35% | 100 |
| Apr 24, 2026 | 38.70 | 38.70 | 37.35 | 37.35 | 37.35 | -6.62% | 10,870 |
| Apr 23, 2026 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 3.36% | 11,096 |
| Apr 22, 2026 | 38.65 | 40.60 | 38.65 | 38.70 | 38.70 | 0.26% | 7,222 |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.64% | 187 |
| Apr 20, 2026 | 39.00 | 40.50 | 38.85 | 38.85 | 38.85 | 0.39% | 29,969 |
| Apr 17, 2026 | 38.70 | 39.15 | 38.00 | 38.70 | 38.70 | 4.88% | 29,066 |
| Apr 16, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 371 |
| Apr 15, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -3.91% | 181 |
| Apr 14, 2026 | 38.45 | 38.50 | 36.80 | 38.40 | 38.40 | -0.13% | 26,217 |
| Apr 13, 2026 | 38.50 | 38.50 | 38.45 | 38.45 | 38.45 | -0.13% | 1,100 |
| Apr 10, 2026 | 36.80 | 38.50 | 36.80 | 38.50 | 38.50 | 3.91% | 11,599 |
| Apr 9, 2026 | 36.95 | 37.10 | 36.95 | 37.05 | 37.05 | 0.27% | 17,140 |
| Apr 8, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.21% | 100 |
| Apr 7, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 100 |
| Apr 2, 2026 | 36.95 | 36.95 | 36.15 | 36.15 | 36.15 | - | 74 |
| Apr 1, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.41% | 1,000 |
| Mar 31, 2026 | 36.15 | 36.30 | 36.15 | 36.30 | 36.30 | 0.41% | 4,000 |
| Mar 30, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 1,000 |
| Mar 27, 2026 | 36.10 | 36.15 | 36.10 | 36.15 | 36.15 | -0.55% | 3,000 |
| Mar 26, 2026 | 36.15 | 36.50 | 36.15 | 36.35 | 36.35 | 0.69% | 9,526 |
| Mar 25, 2026 | 37.15 | 37.15 | 36.10 | 36.10 | 36.10 | -1.10% | 1,136 |
| Mar 24, 2026 | 36.30 | 36.50 | 36.30 | 36.50 | 36.50 | -0.95% | 7,000 |
| Mar 23, 2026 | 35.90 | 37.15 | 35.85 | 36.85 | 36.85 | -1.47% | 30,228 |
| Mar 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.89% | 2 |
| Mar 19, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -4.00% | 3,767 |
| Mar 18, 2026 | 36.30 | 37.50 | 36.25 | 37.50 | 37.50 | 1.49% | 6,204 |