Jorjin Technologies Inc. (TPEX:4980)
Taiwan · Delayed Price · Currency is TWD 40.80
+1.80 (4.62%)
Sep 3, 2026, 1:24 PM CST
Jorjin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 40.80 | 40.80 | 39.00 | 40.40 | 40.40 | 3.59% | 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 |
| Aug 4, 2026 | 43.50 | 44.00 | 41.40 | 43.90 | 43.90 | 2.09% | 61,312 |
| Aug 3, 2026 | 42.45 | 43.40 | 41.35 | 43.00 | 43.00 | 1.42% | 39,484 |
| Jul 31, 2026 | 39.75 | 42.50 | 39.00 | 42.40 | 42.40 | 6.80% | 80,635 |
| Jul 30, 2026 | 40.30 | 40.30 | 38.20 | 39.70 | 39.70 | -1.24% | 55,075 |
| Jul 29, 2026 | 38.50 | 40.20 | 36.80 | 40.20 | 40.20 | -0.50% | 136,958 |
| Jul 28, 2026 | 40.30 | 41.00 | 38.60 | 40.40 | 40.40 | -2.65% | 82,640 |
| Jul 27, 2026 | 42.70 | 43.00 | 40.50 | 41.50 | 41.50 | -2.81% | 97,347 |
| Jul 24, 2026 | 41.15 | 44.50 | 41.00 | 42.70 | 42.70 | -0.12% | 35,986 |
| Jul 23, 2026 | 44.30 | 44.35 | 40.85 | 42.75 | 42.75 | -3.50% | 76,147 |
| Jul 22, 2026 | 44.10 | 44.50 | 41.35 | 44.30 | 44.30 | 0.45% | 61,062 |
| Jul 21, 2026 | 44.50 | 44.50 | 42.00 | 44.10 | 44.10 | -0.90% | 52,798 |
| Jul 20, 2026 | 45.00 | 45.00 | 40.40 | 44.50 | 44.50 | 3.49% | 227,216 |
| Jul 17, 2026 | 47.05 | 48.10 | 41.70 | 43.00 | 43.00 | -8.61% | 177,586 |
| Jul 16, 2026 | 45.75 | 48.10 | 45.75 | 47.05 | 47.05 | 5.02% | 134,024 |
| Jul 15, 2026 | 45.00 | 46.00 | 44.80 | 44.80 | 44.80 | -0.44% | 89,899 |
| Jul 14, 2026 | 45.90 | 46.50 | 43.00 | 45.00 | 45.00 | -4.46% | 152,608 |
| Jul 13, 2026 | 42.80 | 49.85 | 42.80 | 47.10 | 47.10 | 9.79% | 283,054 |
| Jul 9, 2026 | 43.00 | 43.00 | 40.90 | 42.90 | 42.90 | -0.23% | 101,127 |
| Jul 8, 2026 | 42.75 | 44.50 | 42.00 | 43.00 | 43.00 | -2.16% | 38,073 |
| Jul 7, 2026 | 44.90 | 44.90 | 42.70 | 43.95 | 43.95 | -2.01% | 58,790 |
| Jul 6, 2026 | 43.85 | 45.65 | 43.70 | 44.85 | 44.85 | -2.07% | 102,324 |
| Jul 3, 2026 | 43.75 | 45.80 | 43.75 | 45.80 | 45.80 | - | 136,551 |
| Jul 2, 2026 | 44.00 | 46.25 | 43.80 | 45.80 | 45.80 | 3.74% | 71,191 |
| Jul 1, 2026 | 44.05 | 46.20 | 42.20 | 44.15 | 44.15 | 0.23% | 30,351 |
| Jun 30, 2026 | 42.85 | 44.15 | 41.95 | 44.05 | 44.05 | 2.80% | 64,148 |
| Jun 29, 2026 | 41.85 | 43.90 | 41.70 | 42.85 | 42.85 | -2.39% | 77,564 |
| Jun 26, 2026 | 45.00 | 45.00 | 40.95 | 43.90 | 43.90 | -2.77% | 179,044 |
| Jun 25, 2026 | 45.10 | 45.15 | 42.85 | 45.15 | 45.15 | 0.11% | 63,650 |