Jing-Jan Retail Business Co., Ltd.(TW:2942)
NT$34.80+1.00 (+5.14%)
TW:2942
Jing-Jan Retail Business Co., Ltd. historical prices
NT$34.80
At close:+1.00 (+5.14%)
Jing-Jan Retail Business Co., Ltd. (2942) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | +5.14% | 2,351 | 0.56 |
| Nov 09, 2026 | 34.25 | 34.25 | 33.80 | 33.80 | 33.80 | +2.11% | 2,008 | 0.48 |
| Nov 06, 2026 | 33.50 | 34.20 | 33.00 | 33.10 | 33.10 | -2.07% | 32,460 | 8.07 |
| Nov 05, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | 15 | 0.00 |
| Nov 04, 2026 | 34.35 | 35.50 | 34.35 | 34.60 | 34.60 | -2.81% | 1,300 | 0.31 |
| Nov 03, 2026 | 35.60 | 35.60 | 34.40 | 35.60 | 35.60 | +3.94% | 1,300 | 0.31 |
| Nov 02, 2026 | 34.25 | 35.65 | 34.25 | 34.25 | 34.25 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 34.25 | 36.10 | 34.25 | 34.25 | 34.25 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 36.00 | 36.00 | 34.25 | 34.25 | 34.25 | -4.86% | 1,166 | 0.26 |
| Oct 28, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | +1.98% | 1,089 | 0.24 |
| Oct 27, 2026 | 35.10 | 35.75 | 35.10 | 35.30 | 35.30 | -1.12% | 40,501 | 10.16 |
| Oct 26, 2026 | 35.70 | 36.30 | 35.70 | 35.70 | 35.70 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.70 | 36.30 | 35.70 | 35.70 | 35.70 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.15 | 36.30 | 35.70 | 35.70 | 35.70 | -3.51% | 32,049 | 6.31 |
| Oct 21, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.33% | 7,048 | 1.21 |
| Oct 20, 2026 | 36.20 | 37.50 | 36.20 | 37.50 | 37.50 | -0.27% | 52 | 0.01 |
| Oct 19, 2026 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | +3.01% | 89 | 0.01 |
| Oct 16, 2026 | 36.50 | 37.60 | 36.20 | 36.50 | 36.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 37.70 | 37.70 | 36.50 | 36.50 | 36.50 | -3.69% | 228 | 0.03 |
| Oct 14, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | +4.99% | 50 | 0.01 |
| Oct 13, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.10% | 519 | 0.07 |
| Oct 12, 2026 | 36.20 | 36.90 | 36.20 | 36.50 | 36.50 | +0.83% | 8,200 | 1.08 |
| Oct 09, 2026 | 36.20 | 37.00 | 36.20 | 36.20 | 36.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.23% | 1,800 | 0.23 |
| Oct 07, 2026 | 36.65 | 37.55 | 36.20 | 36.65 | 36.65 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 36.70 | 36.80 | 36.65 | 36.65 | 36.65 | -0.95% | 8,500 | 1.10 |
| Oct 05, 2026 | 36.65 | 37.00 | 36.65 | 37.00 | 37.00 | -1.33% | 18,200 | 2.42 |
| Oct 02, 2026 | 37.70 | 37.70 | 37.00 | 37.50 | 37.50 | -0.53% | 7,200 | 0.96 |
| Oct 01, 2026 | 37.70 | 37.70 | 37.00 | 37.70 | 37.70 | -0.13% | 430 | 0.06 |
| Sep 30, 2026 | 36.90 | 37.75 | 36.90 | 37.75 | 37.75 | -1.05% | 300 | 0.04 |
| Sep 29, 2026 | 36.80 | 38.15 | 36.75 | 38.15 | 38.15 | +3.95% | 1,062 | 0.14 |
| Sep 28, 2026 | 36.70 | 37.05 | 36.70 | 36.70 | 36.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.70 | 37.05 | 36.70 | 36.70 | 36.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.05 | 37.05 | 36.70 | 36.70 | 36.70 | +0.00% | 8,309 | 1.08 |
| Sep 23, 2026 | 38.10 | 38.10 | 36.70 | 36.70 | 36.70 | -3.17% | 5,353 | 0.70 |
| Sep 22, 2026 | 37.90 | 37.90 | 36.60 | 37.90 | 37.90 | -0.26% | 357 | 0.04 |
| Sep 21, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.26% | 281 | 0.03 |
| Sep 18, 2026 | 38.00 | 38.10 | 36.40 | 38.10 | 38.10 | +0.40% | 3,602 | 0.44 |
| Sep 17, 2026 | 38.00 | 38.00 | 36.20 | 37.95 | 37.95 | -0.39% | 108 | 0.01 |
| Sep 16, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | +0.00% | 19 | 0.00 |
| Sep 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | +3.96% | 1 | 0.00 |
| Sep 14, 2026 | 38.65 | 38.65 | 36.65 | 36.65 | 36.65 | -5.17% | 7,460 | 0.89 |
| Sep 11, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | +4.88% | 1 | 0.00 |
| Sep 10, 2026 | 37.50 | 37.50 | 36.85 | 36.85 | 36.85 | -4.29% | 2,000 | 0.23 |
| Sep 09, 2026 | 36.85 | 38.50 | 36.85 | 38.50 | 38.50 | -0.39% | 3 | 0.00 |
| Sep 08, 2026 | 38.65 | 38.65 | 36.85 | 38.65 | 38.65 | +0.00% | 6 | 0.00 |
| Sep 07, 2026 | 38.00 | 38.65 | 36.85 | 38.65 | 38.65 | +3.07% | 3,246 | 0.37 |
| Sep 04, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -2.98% | 8 | 0.00 |
| Sep 03, 2026 | 36.85 | 38.65 | 36.85 | 38.65 | 38.65 | +3.90% | 1,001 | 0.11 |
| Sep 02, 2026 | 36.90 | 37.80 | 36.85 | 37.20 | 37.20 | -2.62% | 13,721 | 1.57 |
