Jorjin Technologies Inc. (TPEX:4980)
Taiwan · Delayed Price · Currency is TWD 27.85
+1.80 (6.91%)
Apr 1, 2026, 1:06 PM CST
Jorjin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.85 | 28.05 | 26.50 | 27.85 | 27.85 | 6.91% | 48,667 |
| Mar 31, 2026 | 26.65 | 27.95 | 25.65 | 26.05 | 26.05 | -1.70% | 58,945 |
| Mar 30, 2026 | 25.65 | 26.50 | 24.55 | 26.50 | 26.50 | 1.92% | 61,743 |
| Mar 27, 2026 | 27.20 | 27.30 | 26.00 | 26.00 | 26.00 | -3.70% | 19,257 |
| Mar 26, 2026 | 26.90 | 28.45 | 26.10 | 27.00 | 27.00 | 0.93% | 73,277 |
| Mar 25, 2026 | 27.00 | 28.15 | 25.50 | 26.75 | 26.75 | -0.93% | 48,347 |
| Mar 24, 2026 | 25.40 | 27.00 | 24.70 | 27.00 | 27.00 | 5.47% | 60,536 |
| Mar 23, 2026 | 24.70 | 25.90 | 24.40 | 25.60 | 25.60 | 1.59% | 26,221 |
| Mar 20, 2026 | 25.15 | 25.70 | 23.95 | 25.20 | 25.20 | 0.40% | 36,545 |
| Mar 19, 2026 | 25.40 | 25.40 | 23.05 | 25.10 | 25.10 | -1.18% | 77,551 |
| Mar 18, 2026 | 26.10 | 26.10 | 24.80 | 25.40 | 25.40 | -2.50% | 52,176 |
| Mar 17, 2026 | 25.65 | 26.10 | 25.50 | 26.05 | 26.05 | 1.76% | 76,152 |
| Mar 16, 2026 | 26.10 | 26.10 | 24.50 | 25.60 | 25.60 | -1.73% | 31,021 |
| Mar 13, 2026 | 26.40 | 26.50 | 25.00 | 26.05 | 26.05 | -0.95% | 15,217 |
| Mar 12, 2026 | 26.40 | 26.55 | 25.25 | 26.30 | 26.30 | -0.38% | 43,985 |
| Mar 11, 2026 | 25.20 | 26.50 | 25.20 | 26.40 | 26.40 | 4.55% | 40,589 |
| Mar 10, 2026 | 26.40 | 26.45 | 24.50 | 25.25 | 25.25 | -2.88% | 76,323 |
| Mar 9, 2026 | 26.25 | 26.25 | 24.30 | 26.00 | 26.00 | -3.35% | 48,924 |
| Mar 6, 2026 | 26.95 | 26.95 | 25.70 | 26.90 | 26.90 | -1.47% | 8,390 |
| Mar 5, 2026 | 26.25 | 27.45 | 26.15 | 27.30 | 27.30 | 3.41% | 12,875 |
| Mar 4, 2026 | 26.30 | 26.50 | 25.60 | 26.40 | 26.40 | -4.00% | 126,050 |
| Mar 3, 2026 | 28.00 | 28.10 | 26.50 | 27.50 | 27.50 | -1.43% | 70,324 |
| Mar 2, 2026 | 28.70 | 29.00 | 27.90 | 27.90 | 27.90 | -2.79% | 25,016 |
| Feb 26, 2026 | 28.00 | 28.70 | 27.50 | 28.70 | 28.70 | 0.88% | 98,169 |
| Feb 25, 2026 | 28.75 | 28.75 | 28.10 | 28.45 | 28.45 | -1.22% | 99,240 |
| Feb 24, 2026 | 28.50 | 29.10 | 28.50 | 28.80 | 28.80 | -0.69% | 43,141 |
| Feb 23, 2026 | 27.85 | 29.55 | 27.70 | 29.00 | 29.00 | 2.29% | 66,084 |
| Feb 11, 2026 | 27.30 | 28.40 | 27.15 | 28.35 | 28.35 | 0.35% | 69,045 |
| Feb 10, 2026 | 28.60 | 29.30 | 27.15 | 28.25 | 28.25 | -3.25% | 124,914 |
| Feb 9, 2026 | 29.50 | 29.50 | 28.55 | 29.20 | 29.20 | -0.17% | 37,613 |
| Feb 6, 2026 | 28.25 | 29.25 | 27.55 | 29.25 | 29.25 | 1.56% | 85,952 |
| Feb 5, 2026 | 29.95 | 29.95 | 27.90 | 28.80 | 28.80 | -3.84% | 179,678 |
| Feb 4, 2026 | 30.05 | 30.10 | 29.65 | 29.95 | 29.95 | 0.50% | 49,742 |
| Feb 3, 2026 | 29.75 | 31.25 | 29.60 | 29.80 | 29.80 | - | 45,253 |
| Feb 2, 2026 | 28.90 | 30.10 | 28.80 | 29.80 | 29.80 | 1.88% | 112,262 |
| Jan 30, 2026 | 29.05 | 29.60 | 28.85 | 29.25 | 29.25 | -3.78% | 93,192 |
| Jan 29, 2026 | 30.10 | 30.50 | 29.70 | 30.40 | 30.40 | 1.00% | 114,830 |
| Jan 28, 2026 | 31.10 | 31.10 | 28.85 | 30.10 | 30.10 | -3.06% | 190,918 |
| Jan 27, 2026 | 31.70 | 31.70 | 30.30 | 31.05 | 31.05 | -1.43% | 90,824 |
| Jan 26, 2026 | 31.60 | 32.00 | 29.90 | 31.50 | 31.50 | -0.47% | 193,588 |
| Jan 23, 2026 | 31.45 | 32.15 | 31.20 | 31.65 | 31.65 | 1.12% | 60,140 |
| Jan 22, 2026 | 31.80 | 32.00 | 31.20 | 31.30 | 31.30 | -1.42% | 153,215 |
| Jan 21, 2026 | 32.30 | 32.30 | 31.65 | 31.75 | 31.75 | -1.09% | 112,997 |
| Jan 20, 2026 | 31.95 | 32.60 | 31.90 | 32.10 | 32.10 | -1.38% | 63,624 |
| Jan 19, 2026 | 32.30 | 32.95 | 31.05 | 32.55 | 32.55 | 0.77% | 213,097 |
| Jan 16, 2026 | 31.95 | 32.45 | 31.70 | 32.30 | 32.30 | 1.41% | 158,267 |
| Jan 15, 2026 | 32.05 | 32.10 | 31.55 | 31.85 | 31.85 | -0.62% | 111,547 |
| Jan 14, 2026 | 31.90 | 32.05 | 31.50 | 32.05 | 32.05 | 2.07% | 82,587 |
| Jan 13, 2026 | 33.35 | 33.65 | 31.20 | 31.40 | 31.40 | -6.69% | 295,542 |
| Jan 12, 2026 | 30.15 | 33.95 | 30.15 | 33.65 | 33.65 | 11.79% | 485,529 |