Jorjin Technologies Inc.(TW:4980)
NT$28.25-0.35 (-1.22%)
TW:4980
Jorjin Technologies Inc. historical prices
NT$28.25
At close:-0.35 (-1.22%)
Jorjin Technologies Inc. (4980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.45 | 29.40 | 27.45 | 28.25 | 28.25 | -1.22% | 30,991 | 0.75 |
| Nov 10, 2026 | 28.30 | 28.60 | 27.10 | 28.60 | 28.60 | +1.06% | 20,672 | 0.50 |
| Nov 09, 2026 | 27.00 | 28.40 | 27.00 | 28.30 | 28.30 | 0.00% | 18,942 | 0.46 |
| Nov 06, 2026 | 29.80 | 29.80 | 26.20 | 28.30 | 28.30 | -2.41% | 67,516 | 1.65 |
| Nov 05, 2026 | 31.50 | 31.50 | 28.45 | 29.00 | 29.00 | -7.35% | 18,124 | 0.41 |
| Nov 04, 2026 | 30.10 | 31.50 | 28.65 | 31.30 | 31.30 | +3.99% | 45,042 | 1.01 |
| Nov 03, 2026 | 31.95 | 32.30 | 28.70 | 30.10 | 30.10 | -6.38% | 113,008 | 2.51 |
| Nov 02, 2026 | 32.00 | 32.35 | 30.85 | 32.15 | 32.15 | -1.08% | 3,076 | 0.07 |
| Oct 30, 2026 | 32.85 | 32.85 | 31.35 | 32.50 | 32.50 | -0.91% | 14,061 | 0.30 |
| Oct 29, 2026 | 34.65 | 34.65 | 31.40 | 32.80 | 32.80 | -5.20% | 56,452 | 1.20 |
| Oct 28, 2026 | 34.70 | 34.70 | 33.05 | 34.60 | 34.60 | +0.29% | 14,245 | 0.30 |
| Oct 27, 2026 | 34.60 | 34.65 | 32.80 | 34.50 | 34.50 | -0.14% | 47,454 | 0.99 |
| Oct 26, 2026 | 34.55 | 34.70 | 33.25 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.55 | 34.70 | 33.25 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.25 | 34.70 | 33.25 | 34.55 | 34.55 | -0.58% | 24,230 | 0.46 |
| Oct 21, 2026 | 34.85 | 36.00 | 33.15 | 34.75 | 34.75 | +3.73% | 123,961 | 2.41 |
| Oct 20, 2026 | 36.05 | 36.20 | 33.25 | 33.50 | 33.50 | -6.94% | 57,589 | 1.12 |
| Oct 19, 2026 | 37.75 | 37.75 | 35.90 | 36.00 | 36.00 | -4.51% | 33,141 | 0.64 |
| Oct 16, 2026 | 36.15 | 37.75 | 36.00 | 37.70 | 37.70 | +4.29% | 29,683 | 0.57 |
| Oct 15, 2026 | 37.00 | 37.80 | 34.60 | 36.15 | 36.15 | -2.17% | 157,495 | 2.94 |
| Oct 14, 2026 | 37.00 | 38.00 | 35.50 | 36.95 | 36.95 | -2.76% | 44,457 | 0.80 |
| Oct 13, 2026 | 38.50 | 38.70 | 36.80 | 38.00 | 38.00 | -1.17% | 111,184 | 1.98 |
| Oct 12, 2026 | 38.65 | 38.65 | 36.85 | 38.45 | 38.45 | -0.39% | 39,435 | 0.69 |
| Oct 09, 2026 | 38.60 | 38.65 | 36.80 | 38.60 | 38.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.00 | 38.65 | 36.80 | 38.60 | 38.60 | +1.71% | 28,769 | 0.45 |
| Oct 07, 2026 | 38.00 | 39.50 | 36.20 | 37.95 | 37.95 | -0.13% | 34,526 | 0.55 |
| Oct 06, 2026 | 38.00 | 39.50 | 37.20 | 38.00 | 38.00 | +0.13% | 40,319 | 0.63 |
| Oct 05, 2026 | 39.75 | 39.75 | 36.80 | 37.95 | 37.95 | +0.26% | 33,123 | 0.52 |
| Oct 02, 2026 | 38.30 | 39.00 | 36.15 | 37.85 | 37.85 | -1.17% | 59,373 | 0.93 |
| Oct 01, 2026 | 39.00 | 39.05 | 37.85 | 38.30 | 38.30 | -1.79% | 53,099 | 0.82 |
| Sep 30, 2026 | 38.15 | 40.00 | 36.70 | 39.00 | 39.00 | +2.23% | 89,073 | 1.36 |
| Sep 29, 2026 | 38.55 | 38.60 | 36.85 | 38.15 | 38.15 | -1.04% | 8,121 | 0.12 |
| Sep 28, 2026 | 38.55 | 38.55 | 37.75 | 38.55 | 38.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.55 | 38.55 | 37.75 | 38.55 | 38.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.55 | 38.55 | 37.75 | 38.55 | 38.55 | 0.00% | 4,008 | 0.06 |
| Sep 23, 2026 | 38.20 | 40.00 | 37.35 | 38.55 | 38.55 | +0.52% | 39,813 | 0.56 |
| Sep 22, 2026 | 38.95 | 39.00 | 36.00 | 38.35 | 38.35 | -1.54% | 42,585 | 0.60 |
| Sep 21, 2026 | 39.70 | 39.70 | 37.30 | 38.95 | 38.95 | -1.89% | 25,873 | 0.35 |
| Sep 18, 2026 | 37.95 | 39.70 | 36.15 | 39.70 | 39.70 | +4.61% | 75,230 | 1.00 |
| Sep 17, 2026 | 38.20 | 38.30 | 37.80 | 37.95 | 37.95 | -0.65% | 8,511 | 0.11 |
| Sep 16, 2026 | 37.90 | 38.20 | 34.75 | 38.20 | 38.20 | +0.92% | 34,755 | 0.44 |
| Sep 15, 2026 | 39.80 | 39.80 | 36.10 | 37.85 | 37.85 | -0.13% | 18,572 | 0.22 |
| Sep 14, 2026 | 36.25 | 39.75 | 35.50 | 37.90 | 37.90 | -0.52% | 67,347 | 0.71 |
| Sep 11, 2026 | 38.25 | 40.00 | 36.30 | 38.10 | 38.10 | -3.42% | 62,556 | 0.66 |
| Sep 10, 2026 | 40.15 | 40.20 | 38.25 | 39.45 | 39.45 | -1.74% | 11,218 | 0.12 |
| Sep 09, 2026 | 39.95 | 40.20 | 37.85 | 40.15 | 40.15 | +0.50% | 75,552 | 0.78 |
| Sep 08, 2026 | 38.05 | 39.95 | 38.00 | 39.95 | 39.95 | -0.13% | 37,989 | 0.38 |
| Sep 07, 2026 | 38.05 | 40.00 | 38.05 | 40.00 | 40.00 | 0.00% | 8,320 | 0.08 |
| Sep 04, 2026 | 40.85 | 40.85 | 38.15 | 40.00 | 40.00 | +2.56% | 77,596 | 0.75 |
| Sep 03, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | 0.00% | 40,298 | 0.38 |
