Jean Co.,Ltd (TPE:2442)
Taiwan
· Delayed Price · Currency is TWD 18.25
-0.35 (-1.88%)
Mar 10, 2026, 11:50 AM CST
Jean Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.50 | 18.75 | 18.20 | 18.60 | - | -3.88% | 1,885,141 |
| Mar 6, 2026 | 19.25 | 20.10 | 19.05 | 19.35 | 19.35 | 0.26% | 2,737,091 |
| Mar 5, 2026 | 19.40 | 19.40 | 19.05 | 19.30 | 19.30 | 2.12% | 1,216,715 |
| Mar 4, 2026 | 19.05 | 19.05 | 18.45 | 18.90 | 18.90 | -1.82% | 2,677,710 |
| Mar 3, 2026 | 19.40 | 19.45 | 18.85 | 19.25 | 19.25 | -1.03% | 3,150,828 |
| Mar 2, 2026 | 19.60 | 19.75 | 19.40 | 19.45 | 19.45 | -2.51% | 1,900,331 |
| Feb 26, 2026 | 19.65 | 20.70 | 19.65 | 19.95 | 19.95 | 2.31% | 3,155,747 |
| Feb 25, 2026 | 20.10 | 20.20 | 19.20 | 19.50 | 19.50 | -2.26% | 4,787,465 |
| Feb 24, 2026 | 20.40 | 20.55 | 19.90 | 19.95 | 19.95 | -2.21% | 2,356,800 |
| Feb 23, 2026 | 20.60 | 20.65 | 20.30 | 20.40 | 20.40 | -1.45% | 1,147,760 |
| Feb 11, 2026 | 20.45 | 20.70 | 20.20 | 20.70 | 20.70 | - | 1,614,165 |
| Feb 10, 2026 | 20.70 | 20.70 | 20.10 | 20.70 | 20.70 | -1.43% | 2,790,593 |
| Feb 9, 2026 | 21.10 | 21.30 | 20.85 | 21.00 | 21.00 | - | 959,368 |
| Feb 6, 2026 | 21.40 | 21.45 | 20.85 | 21.00 | 21.00 | -2.78% | 983,928 |
| Feb 5, 2026 | 21.50 | 22.10 | 21.50 | 21.60 | 21.60 | 0.47% | 1,214,355 |
| Feb 4, 2026 | 21.10 | 21.60 | 21.00 | 21.50 | 21.50 | 2.38% | 1,314,651 |
| Feb 3, 2026 | 21.15 | 21.15 | 20.70 | 21.00 | 21.00 | 0.24% | 2,094,542 |
| Feb 2, 2026 | 21.35 | 21.45 | 20.90 | 20.95 | 20.95 | -1.41% | 1,891,839 |
| Jan 30, 2026 | 20.85 | 22.50 | 20.85 | 21.25 | 21.25 | -0.70% | 4,877,931 |
| Jan 29, 2026 | 21.90 | 21.90 | 21.25 | 21.40 | 21.40 | -2.73% | 1,628,281 |
| Jan 28, 2026 | 22.25 | 22.45 | 22.00 | 22.00 | 22.00 | -0.90% | 1,004,299 |
| Jan 27, 2026 | 22.65 | 22.65 | 22.05 | 22.20 | 22.20 | -1.99% | 1,235,165 |
| Jan 26, 2026 | 22.40 | 22.85 | 22.35 | 22.65 | 22.65 | 0.44% | 906,734 |
| Jan 23, 2026 | 23.05 | 23.05 | 22.50 | 22.55 | 22.55 | -1.74% | 1,105,803 |
| Jan 22, 2026 | 22.25 | 23.05 | 22.05 | 22.95 | 22.95 | 3.61% | 1,761,052 |
| Jan 21, 2026 | 22.60 | 22.60 | 22.00 | 22.15 | 22.15 | -1.99% | 1,604,922 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -1.74% | 2,370,043 |
| Jan 19, 2026 | 23.85 | 23.85 | 22.95 | 23.00 | 23.00 | -3.16% | 3,053,991 |
| Jan 16, 2026 | 24.70 | 24.70 | 23.55 | 23.75 | 23.75 | -3.85% | 2,317,053 |
| Jan 15, 2026 | 24.95 | 25.60 | 24.50 | 24.70 | 24.70 | - | 1,885,800 |
| Jan 14, 2026 | 24.70 | 24.90 | 24.30 | 24.70 | 24.70 | 1.44% | 1,611,978 |
| Jan 13, 2026 | 25.00 | 25.00 | 23.40 | 24.35 | 24.35 | 5.18% | 4,187,991 |
| Jan 12, 2026 | 23.40 | 23.40 | 22.95 | 23.15 | 23.15 | -1.07% | 746,218 |
| Jan 9, 2026 | 23.45 | 23.50 | 23.05 | 23.40 | 23.40 | -0.21% | 779,448 |
| Jan 8, 2026 | 23.30 | 23.45 | 23.20 | 23.45 | 23.45 | 0.43% | 550,516 |
| Jan 7, 2026 | 24.00 | 24.00 | 23.15 | 23.35 | 23.35 | -2.71% | 1,296,029 |
| Jan 6, 2026 | 24.00 | 24.30 | 23.75 | 24.00 | 24.00 | -3.23% | 1,636,225 |
| Jan 5, 2026 | 25.00 | 25.10 | 24.65 | 24.80 | 24.28 | -1.20% | 932,132 |
| Jan 2, 2026 | 25.00 | 25.20 | 24.90 | 25.10 | 24.57 | 0.40% | 518,368 |
| Dec 31, 2025 | 25.70 | 25.70 | 24.30 | 25.00 | 24.47 | -2.53% | 1,286,383 |
| Dec 30, 2025 | 26.20 | 26.20 | 25.50 | 25.65 | 25.11 | -2.84% | 1,033,149 |
| Dec 29, 2025 | 26.60 | 26.75 | 26.25 | 26.40 | 25.84 | -0.38% | 648,844 |
| Dec 26, 2025 | 26.45 | 26.70 | 26.30 | 26.50 | 25.94 | 0.19% | 346,229 |
| Dec 24, 2025 | 26.15 | 27.00 | 26.15 | 26.45 | 25.89 | 1.15% | 1,041,222 |
| Dec 23, 2025 | 26.05 | 26.15 | 25.70 | 26.15 | 25.60 | 1.16% | 521,608 |
| Dec 22, 2025 | 25.85 | 26.05 | 25.60 | 25.85 | 25.30 | - | 460,635 |
| Dec 19, 2025 | 25.50 | 26.05 | 25.50 | 25.85 | 25.30 | 0.58% | 240,935 |
| Dec 18, 2025 | 25.50 | 25.75 | 25.40 | 25.70 | 25.16 | 0.19% | 253,093 |
| Dec 17, 2025 | 25.70 | 26.10 | 25.40 | 25.65 | 25.11 | -0.19% | 728,210 |
| Dec 16, 2025 | 25.85 | 25.85 | 25.35 | 25.70 | 25.16 | -1.15% | 328,241 |
| Dec 15, 2025 | 26.05 | 26.15 | 25.45 | 26.00 | 25.45 | -0.19% | 571,940 |
| Dec 12, 2025 | 25.30 | 26.20 | 25.25 | 26.05 | 25.50 | 4.41% | 1,539,326 |
| Dec 11, 2025 | 24.80 | 25.00 | 24.65 | 24.95 | 24.42 | 0.60% | 251,952 |
| Dec 10, 2025 | 24.80 | 24.90 | 24.50 | 24.80 | 24.28 | -1.20% | 359,150 |
| Dec 9, 2025 | 25.45 | 25.45 | 24.95 | 25.10 | 24.57 | -1.38% | 295,374 |
| Dec 8, 2025 | 25.40 | 25.80 | 25.25 | 25.45 | 24.91 | 0.20% | 443,153 |
| Dec 5, 2025 | 25.55 | 25.55 | 25.05 | 25.40 | 24.86 | -0.20% | 325,354 |
| Dec 4, 2025 | 25.30 | 25.65 | 25.30 | 25.45 | 24.91 | 0.39% | 403,286 |
| Dec 3, 2025 | 24.90 | 25.35 | 24.80 | 25.35 | 24.81 | 1.81% | 428,687 |
| Dec 2, 2025 | 24.85 | 24.90 | 24.55 | 24.90 | 24.37 | 1.22% | 162,286 |
| Dec 1, 2025 | 24.95 | 25.20 | 24.55 | 24.60 | 24.08 | -1.60% | 247,832 |
| Nov 28, 2025 | 24.65 | 25.15 | 24.45 | 25.00 | 24.47 | 1.42% | 394,928 |
| Nov 27, 2025 | 24.50 | 24.70 | 24.45 | 24.65 | 24.13 | 0.61% | 255,082 |
| Nov 26, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 23.98 | 2.30% | 639,831 |
| Nov 25, 2025 | 23.65 | 24.00 | 23.55 | 23.95 | 23.44 | 1.91% | 306,732 |
| Nov 24, 2025 | 23.00 | 23.65 | 23.00 | 23.50 | 23.00 | 2.40% | 323,888 |
| Nov 21, 2025 | 23.15 | 23.35 | 22.85 | 22.95 | 22.46 | -1.08% | 351,684 |
| Nov 20, 2025 | 23.25 | 23.35 | 23.15 | 23.20 | 22.71 | 0.87% | 251,594 |
| Nov 19, 2025 | 23.15 | 23.15 | 22.85 | 23.00 | 22.51 | - | 294,445 |
| Nov 18, 2025 | 23.50 | 23.55 | 22.70 | 23.00 | 22.51 | -2.34% | 706,479 |
| Nov 17, 2025 | 23.20 | 23.65 | 22.90 | 23.55 | 23.05 | 1.51% | 517,530 |
| Nov 14, 2025 | 23.20 | 23.30 | 22.95 | 23.20 | 22.71 | - | 567,297 |
| Nov 13, 2025 | 23.50 | 23.60 | 23.20 | 23.20 | 22.71 | -1.28% | 530,540 |
| Nov 12, 2025 | 24.00 | 24.10 | 23.35 | 23.50 | 23.00 | -1.88% | 760,884 |
| Nov 11, 2025 | 24.10 | 24.30 | 23.80 | 23.95 | 23.44 | -0.21% | 272,985 |
| Nov 10, 2025 | 24.50 | 24.65 | 23.35 | 24.00 | 23.49 | -3.42% | 1,377,543 |
| Nov 7, 2025 | 24.95 | 24.95 | 24.70 | 24.85 | 24.32 | -0.40% | 171,670 |
| Nov 6, 2025 | 24.65 | 25.00 | 24.65 | 24.95 | 24.42 | 1.84% | 247,271 |
| Nov 5, 2025 | 24.70 | 24.70 | 24.35 | 24.50 | 23.98 | -0.61% | 350,572 |
| Nov 4, 2025 | 25.15 | 25.15 | 24.55 | 24.65 | 24.13 | -1.99% | 739,064 |
| Nov 3, 2025 | 25.50 | 25.65 | 25.05 | 25.15 | 24.62 | -1.37% | 674,686 |
| Oct 31, 2025 | 25.70 | 25.95 | 25.45 | 25.50 | 24.96 | -1.16% | 484,228 |
| Oct 30, 2025 | 26.15 | 26.40 | 25.65 | 25.80 | 25.25 | -1.34% | 736,689 |
| Oct 29, 2025 | 25.95 | 26.35 | 25.90 | 26.15 | 25.60 | 0.58% | 620,573 |
| Oct 28, 2025 | 25.85 | 26.05 | 25.60 | 26.00 | 25.45 | 0.58% | 396,162 |
| Oct 27, 2025 | 25.75 | 25.90 | 25.50 | 25.85 | 25.30 | 0.39% | 449,124 |
| Oct 23, 2025 | 25.75 | 25.90 | 25.55 | 25.75 | 25.21 | - | 540,654 |
| Oct 22, 2025 | 25.25 | 25.90 | 25.25 | 25.75 | 25.21 | 1.98% | 767,425 |
| Oct 21, 2025 | 25.25 | 25.50 | 25.25 | 25.25 | 24.72 | - | 408,543 |
| Oct 20, 2025 | 25.50 | 25.65 | 25.00 | 25.25 | 24.72 | -0.98% | 456,267 |
| Oct 17, 2025 | 24.95 | 25.60 | 24.95 | 25.50 | 24.96 | 2.20% | 627,894 |
| Oct 16, 2025 | 25.30 | 25.45 | 24.80 | 24.95 | 24.42 | -1.38% | 848,249 |
| Oct 15, 2025 | 25.45 | 25.75 | 25.30 | 25.30 | 24.77 | -0.59% | 453,313 |
| Oct 14, 2025 | 25.05 | 25.95 | 25.05 | 25.45 | 24.91 | 1.60% | 803,950 |
| Oct 13, 2025 | 24.50 | 25.20 | 24.40 | 25.05 | 24.52 | -0.99% | 810,536 |
| Oct 9, 2025 | 25.30 | 25.50 | 25.00 | 25.30 | 24.77 | - | 646,416 |
| Oct 8, 2025 | 25.25 | 25.40 | 25.15 | 25.30 | 24.77 | 0.20% | 226,210 |
| Oct 7, 2025 | 25.05 | 25.50 | 25.00 | 25.25 | 24.72 | 1.00% | 571,672 |
| Oct 3, 2025 | 25.80 | 25.80 | 24.85 | 25.00 | 24.47 | -3.10% | 872,755 |
| Oct 2, 2025 | 25.40 | 25.90 | 25.40 | 25.80 | 25.25 | 0.78% | 326,516 |