Skip to main content
Jean Co.,Ltd (TPE:2442)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.45
+0.20 (1.10%)
Apr 29, 2026, 1:30 PM CST

Jean Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3518.5518.2518.4518.451.10%1,456,393
Apr 28, 202618.3018.5018.1518.2518.25-0.27%2,194,264
Apr 27, 202618.6518.6517.9018.3018.30-2.66%5,228,463
Apr 24, 202619.1019.1018.6018.8018.80-1.57%2,266,715
Apr 23, 202618.8519.1518.5519.1019.102.69%4,027,237
Apr 22, 202619.0019.1518.6018.6018.60-2.11%2,510,665
Apr 21, 202618.7019.0518.6019.0019.002.43%2,232,642
Apr 20, 202619.2519.4018.5518.5518.55-4.63%7,020,038
Apr 17, 202619.9520.1019.4519.4519.45-2.26%4,965,988
Apr 16, 202619.9020.0019.8019.9019.90-3,109,755
Apr 15, 202620.0520.1519.9019.9019.90-0.75%3,431,852
Apr 14, 202620.3020.3520.0020.0520.05-0.99%3,112,065
Apr 13, 202620.3520.5020.1520.2520.25-2,042,408
Apr 10, 202620.3020.4520.2020.2520.25-0.25%1,545,347
Apr 9, 202620.6520.6520.2020.3020.30-1.46%1,713,564
Apr 8, 202620.3020.7020.3020.6020.601.48%1,818,539
Apr 7, 202620.6020.6020.2020.3020.30-0.98%1,246,182
Apr 2, 202620.9521.0020.4020.5020.50-1.68%1,149,975
Apr 1, 202620.5020.9520.4520.8520.852.96%1,508,152
Mar 31, 202620.4020.5020.1020.2520.25-0.98%1,883,826
Mar 30, 202620.4020.7520.4020.4520.45-0.49%1,593,363
Mar 27, 202620.1520.6520.1520.5520.550.74%1,130,896
Mar 26, 202620.7520.8520.3520.4020.40-1.21%1,714,993
Mar 25, 202620.8521.0020.5020.6520.650.98%1,328,691
Mar 24, 202620.7520.7520.3520.4520.450.49%1,192,767
Mar 23, 202620.4520.7520.0020.3520.35-1.69%2,074,218
Mar 20, 202621.4521.9520.3520.7020.701.22%3,754,356
Mar 19, 202621.2021.2520.3520.4520.45-3.76%4,382,616
Mar 18, 202621.7022.0521.0021.2521.25-1.39%3,811,691
Mar 17, 202620.8521.7020.7021.5521.554.36%3,704,379
Mar 16, 202620.2520.8019.9020.6520.654.82%4,087,797
Mar 13, 202620.3020.7519.6519.7019.70-1.25%5,138,392
Mar 12, 202619.7520.2019.4019.9519.951.27%2,107,566
Mar 11, 202618.5019.7018.4019.7019.709.14%2,962,330
Mar 10, 202619.0019.0018.0518.0518.05-2.96%2,346,609
Mar 9, 202618.5018.7518.2018.6018.60-3.88%1,889,253
Mar 6, 202619.2520.1019.0519.3519.350.26%2,747,543
Mar 5, 202619.4019.4019.0519.3019.302.12%1,216,715
Mar 4, 202619.0519.0518.4518.9018.90-1.82%2,677,710
Mar 3, 202619.4019.4518.8519.2519.25-1.03%3,156,365
Mar 2, 202619.6019.7519.4019.4519.45-2.51%1,900,331
Feb 26, 202619.6520.7019.6519.9519.952.31%3,155,747
Feb 25, 202620.1020.2019.2019.5019.50-2.26%4,787,465
Feb 24, 202620.4020.5519.9019.9519.95-2.21%2,356,800
Feb 23, 202620.6020.6520.3020.4020.40-1.45%1,147,760
Feb 11, 202620.4520.7020.2020.7020.70-1,614,165
Feb 10, 202620.7020.7020.1020.7020.70-1.43%2,790,593
Feb 9, 202621.1021.3020.8521.0021.00-959,368
Feb 6, 202621.4021.4520.8521.0021.00-2.78%983,928
Feb 5, 202621.5022.1021.5021.6021.600.47%1,214,355
Feb 4, 202621.1021.6021.0021.5021.502.38%1,314,651
Feb 3, 202621.1521.1520.7021.0021.000.24%2,096,434
Feb 2, 202621.3521.4520.9020.9520.95-1.41%1,891,839
Jan 30, 202620.8522.5020.8521.2521.25-0.70%4,877,931
Jan 29, 202621.9021.9021.2521.4021.40-2.73%1,628,281
Jan 28, 202622.2522.4522.0022.0022.00-0.90%1,004,299
Jan 27, 202622.6522.6522.0522.2022.20-1.99%1,235,165
Jan 26, 202622.4022.8522.3522.6522.650.44%906,734
Jan 23, 202623.0523.0522.5022.5522.55-1.74%1,105,803
Jan 22, 202622.2523.0522.0522.9522.953.61%1,761,052
Jan 21, 202622.6022.6022.0022.1522.15-1.99%1,604,922
Jan 20, 202623.0023.0022.5022.6022.60-1.74%2,370,043
Jan 19, 202623.8523.8522.9523.0023.00-3.16%3,053,991
Jan 16, 202624.7024.7023.5523.7523.75-3.85%2,317,053
Jan 15, 202624.9525.6024.5024.7024.70-1,885,800
Jan 14, 202624.7024.9024.3024.7024.701.44%1,611,978
Jan 13, 202625.0025.0023.4024.3524.355.18%4,187,991
Jan 12, 202623.4023.4022.9523.1523.15-1.07%746,218
Jan 9, 202623.4523.5023.0523.4023.40-0.21%779,448
Jan 8, 202623.3023.4523.2023.4523.450.43%550,516
Jan 7, 202624.0024.0023.1523.3523.35-2.71%1,296,029
Jan 6, 202624.0024.3023.7524.0024.00-3.23%1,636,225
Jan 5, 202625.0025.1024.6524.8024.28-1.20%932,132
Jan 2, 202625.0025.2024.9025.1024.570.40%518,368
Dec 31, 202525.7025.7024.3025.0024.47-2.53%1,286,383
Dec 30, 202526.2026.2025.5025.6525.11-2.84%1,033,149
Dec 29, 202526.6026.7526.2526.4025.84-0.38%648,844
Dec 26, 202526.4526.7026.3026.5025.940.19%346,229
Dec 24, 202526.1527.0026.1526.4525.891.15%1,041,222
Dec 23, 202526.0526.1525.7026.1525.601.16%521,608
Dec 22, 202525.8526.0525.6025.8525.30-460,635
Dec 19, 202525.5026.0525.5025.8525.300.58%240,935
Dec 18, 202525.5025.7525.4025.7025.160.19%253,093
Dec 17, 202525.7026.1025.4025.6525.11-0.19%728,210
Dec 16, 202525.8525.8525.3525.7025.16-1.15%328,241
Dec 15, 202526.0526.1525.4526.0025.45-0.19%571,940
Dec 12, 202525.3026.2025.2526.0525.504.41%1,539,326
Dec 11, 202524.8025.0024.6524.9524.420.60%251,952
Dec 10, 202524.8024.9024.5024.8024.28-1.20%359,150
Dec 9, 202525.4525.4524.9525.1024.57-1.38%295,374
Dec 8, 202525.4025.8025.2525.4524.910.20%443,153
Dec 5, 202525.5525.5525.0525.4024.86-0.20%325,354
Dec 4, 202525.3025.6525.3025.4524.910.39%403,286
Dec 3, 202524.9025.3524.8025.3524.811.81%428,687
Dec 2, 202524.8524.9024.5524.9024.371.22%162,286
Dec 1, 202524.9525.2024.5524.6024.08-1.60%247,832
Nov 28, 202524.6525.1524.4525.0024.471.42%394,928
Nov 27, 202524.5024.7024.4524.6524.130.61%255,082
Nov 26, 202524.2024.7024.2024.5023.982.30%639,831
Nov 25, 202523.6524.0023.5523.9523.441.91%306,732