Jorjin Technologies Inc. (TPEX:4980)
Taiwan · Delayed Price · Currency is TWD 28.25
-0.75 (-2.59%)
Nov 6, 2026, 1:31 PM CST
Jorjin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.80 | 29.80 | 26.20 | 28.25 | 28.25 | -2.59% | 67,516 |
| Nov 5, 2026 | 31.50 | 31.50 | 28.45 | 29.00 | 29.00 | -7.35% | 18,124 |
| Nov 4, 2026 | 30.10 | 31.50 | 28.65 | 31.30 | 31.30 | 3.99% | 45,042 |
| Nov 3, 2026 | 31.95 | 32.30 | 28.70 | 30.10 | 30.10 | -6.38% | 113,008 |
| Nov 2, 2026 | 32.00 | 32.35 | 30.85 | 32.15 | 32.15 | -1.08% | 3,076 |
| Oct 30, 2026 | 32.85 | 32.85 | 31.35 | 32.50 | 32.50 | -0.91% | 14,061 |
| Oct 29, 2026 | 34.65 | 34.65 | 31.40 | 32.80 | 32.80 | -5.20% | 56,452 |
| Oct 28, 2026 | 34.70 | 34.70 | 33.05 | 34.60 | 34.60 | 0.29% | 14,245 |
| Oct 27, 2026 | 34.60 | 34.65 | 32.80 | 34.50 | 34.50 | -0.14% | 47,454 |
| Oct 22, 2026 | 33.25 | 34.70 | 33.25 | 34.55 | 34.55 | -0.58% | 24,230 |
| Oct 21, 2026 | 34.85 | 36.00 | 33.15 | 34.75 | 34.75 | 3.73% | 123,961 |
| Oct 20, 2026 | 36.05 | 36.20 | 33.25 | 33.50 | 33.50 | -6.94% | 57,589 |
| Oct 19, 2026 | 37.75 | 37.75 | 35.90 | 36.00 | 36.00 | -4.51% | 33,141 |
| 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 |