Jorjin Technologies Inc. (TPEX:4980)
Taiwan · Delayed Price · Currency is TWD 37.70
+1.55 (4.29%)
Oct 16, 2026, 12:56 PM CST
Jorjin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 36.15 | 37.75 | 36.00 | 37.70 | 37.70 | 4.29% | 29,683 |
| Oct 15, 2026 | 37.00 | 37.80 | 34.60 | 36.15 | 36.15 | -2.17% | 157,495 |
| Oct 14, 2026 | 37.00 | 38.00 | 35.50 | 36.95 | 36.95 | -2.76% | 44,457 |
| Oct 13, 2026 | 38.50 | 38.70 | 36.80 | 38.00 | 38.00 | -1.17% | 111,184 |
| Oct 12, 2026 | 38.65 | 38.65 | 36.85 | 38.45 | 38.45 | -0.39% | 39,435 |
| Oct 8, 2026 | 38.00 | 38.65 | 36.80 | 38.60 | 38.60 | 1.71% | 28,769 |
| Oct 7, 2026 | 38.00 | 39.50 | 36.20 | 37.95 | 37.95 | -0.13% | 34,526 |
| Oct 6, 2026 | 38.00 | 39.50 | 37.20 | 38.00 | 38.00 | 0.13% | 40,319 |
| Oct 5, 2026 | 39.75 | 39.75 | 36.80 | 37.95 | 37.95 | 0.26% | 33,123 |
| Oct 2, 2026 | 38.30 | 39.00 | 36.15 | 37.85 | 37.85 | -1.17% | 59,373 |
| Oct 1, 2026 | 39.00 | 39.05 | 37.85 | 38.30 | 38.30 | -1.79% | 53,099 |
| Sep 30, 2026 | 38.15 | 40.00 | 36.70 | 39.00 | 39.00 | 2.23% | 89,073 |
| Sep 29, 2026 | 38.55 | 38.60 | 36.85 | 38.15 | 38.15 | -1.04% | 8,122 |
| Sep 24, 2026 | 38.55 | 38.55 | 37.75 | 38.55 | 38.55 | - | 4,008 |
| Sep 23, 2026 | 38.20 | 40.00 | 37.35 | 38.55 | 38.55 | 0.52% | 39,813 |
| Sep 22, 2026 | 38.95 | 39.00 | 36.00 | 38.35 | 38.35 | -1.54% | 42,585 |
| Sep 21, 2026 | 39.70 | 39.70 | 37.30 | 38.95 | 38.95 | -1.89% | 25,873 |
| Sep 18, 2026 | 37.95 | 39.70 | 36.15 | 39.70 | 39.70 | 4.61% | 75,230 |
| Sep 17, 2026 | 38.20 | 38.30 | 37.80 | 37.95 | 37.95 | -0.65% | 8,511 |
| Sep 16, 2026 | 37.90 | 38.20 | 34.75 | 38.20 | 38.20 | 0.92% | 34,755 |
| Sep 15, 2026 | 39.80 | 39.80 | 36.10 | 37.85 | 37.85 | -0.13% | 18,572 |
| Sep 14, 2026 | 36.25 | 39.75 | 35.50 | 37.90 | 37.90 | -0.52% | 67,347 |
| Sep 11, 2026 | 38.25 | 40.00 | 36.30 | 38.10 | 38.10 | -3.42% | 62,556 |
| Sep 10, 2026 | 40.15 | 40.20 | 38.25 | 39.45 | 39.45 | -1.74% | 11,218 |
| Sep 9, 2026 | 39.95 | 40.20 | 37.85 | 40.15 | 40.15 | 0.50% | 75,552 |
| Sep 8, 2026 | 38.05 | 39.95 | 38.00 | 39.95 | 39.95 | -0.12% | 37,989 |
| Sep 7, 2026 | 38.05 | 40.00 | 38.05 | 40.00 | 40.00 | - | 8,320 |
| Sep 4, 2026 | 40.85 | 40.85 | 38.15 | 40.00 | 40.00 | 2.56% | 77,596 |
| Sep 3, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | - | 40,298 |
| Sep 2, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | -4.41% | 5,223 |
| Sep 1, 2026 | 39.10 | 40.95 | 38.95 | 40.80 | 40.80 | -0.61% | 27,096 |
| Aug 31, 2026 | 39.15 | 41.10 | 39.10 | 41.05 | 41.05 | -0.12% | 17,580 |
| Aug 28, 2026 | 41.20 | 41.20 | 38.50 | 41.10 | 41.10 | 0.37% | 87,547 |
| Aug 27, 2026 | 41.00 | 41.00 | 39.15 | 40.95 | 40.95 | - | 20,995 |
| Aug 26, 2026 | 41.00 | 41.00 | 39.20 | 40.95 | 40.95 | - | 21,350 |
| Aug 25, 2026 | 41.15 | 41.15 | 39.20 | 40.95 | 40.95 | -0.49% | 25,044 |
| Aug 24, 2026 | 39.15 | 41.20 | 39.15 | 41.15 | 41.15 | 4.97% | 38,135 |
| Aug 21, 2026 | 41.05 | 41.05 | 37.40 | 39.20 | 39.20 | -4.51% | 67,518 |
| Aug 20, 2026 | 41.05 | 41.05 | 39.00 | 41.05 | 41.05 | 0.12% | 20,432 |
| Aug 19, 2026 | 38.75 | 41.00 | 38.15 | 41.00 | 41.00 | 0.74% | 29,058 |
| Aug 18, 2026 | 39.50 | 40.80 | 38.80 | 40.70 | 40.70 | 0.12% | 52,629 |
| Aug 17, 2026 | 40.10 | 40.75 | 38.85 | 40.65 | 40.65 | -3.44% | 92,738 |
| Aug 14, 2026 | 41.40 | 42.55 | 39.45 | 42.10 | 42.10 | 1.69% | 73,919 |
| Aug 13, 2026 | 43.05 | 43.10 | 40.00 | 41.40 | 41.40 | -3.83% | 44,678 |
| Aug 12, 2026 | 43.30 | 43.30 | 41.10 | 43.05 | 43.05 | -0.58% | 20,065 |
| Aug 11, 2026 | 43.30 | 43.35 | 41.50 | 43.30 | 43.30 | - | 22,730 |
| Aug 10, 2026 | 41.85 | 43.30 | 38.95 | 43.30 | 43.30 | -1.48% | 210,726 |
| Aug 7, 2026 | 44.75 | 45.00 | 41.85 | 43.95 | 43.95 | -1.79% | 99,431 |
| Aug 6, 2026 | 44.00 | 46.70 | 43.00 | 44.75 | 44.75 | 1.70% | 121,531 |
| Aug 5, 2026 | 43.90 | 45.00 | 42.30 | 44.00 | 44.00 | 0.23% | 97,219 |