Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan
· Delayed Price · Currency is TWD 34.00
+3.00 (9.68%)
Mar 10, 2026, 10:37 AM CST
Jing-Jan Retail Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.90 | 31.00 | 30.65 | 31.00 | 31.00 | -0.64% | 29,003 |
| Mar 5, 2026 | 32.25 | 32.25 | 30.90 | 31.20 | 31.20 | 0.65% | 5,422 |
| Mar 4, 2026 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | -4.32% | 4,499 |
| Mar 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | 125 |
| Feb 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 43 |
| Feb 25, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | -0.47% | 8,500 |
| Feb 24, 2026 | 32.70 | 32.70 | 31.55 | 31.95 | 31.95 | -0.16% | 10,016 |
| Feb 23, 2026 | 31.50 | 33.00 | 31.45 | 32.00 | 32.00 | 1.59% | 5,150 |
| Feb 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 77 |
| Feb 10, 2026 | 31.30 | 32.00 | 31.20 | 31.20 | 31.20 | 4.00% | 9,218 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | 2,000 |
| Feb 6, 2026 | 31.05 | 31.20 | 31.00 | 31.20 | 31.20 | -4.29% | 18,315 |
| Feb 5, 2026 | 32.25 | 32.60 | 32.25 | 32.60 | 32.60 | 4.99% | 69 |
| Feb 4, 2026 | 31.00 | 32.00 | 31.00 | 31.05 | 31.05 | 0.16% | 5,048 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 100 |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 1,002 |
| Jan 30, 2026 | 31.25 | 31.25 | 30.70 | 31.20 | 31.20 | 1.30% | 16,008 |
| Jan 29, 2026 | 30.55 | 31.20 | 30.05 | 30.80 | 30.80 | -1.44% | 9,001 |
| Jan 28, 2026 | 31.25 | 31.25 | 30.50 | 31.25 | 31.25 | 1.79% | 11 |
| Jan 27, 2026 | 31.20 | 31.20 | 30.50 | 30.70 | 30.70 | -1.76% | 1,475 |
| Jan 26, 2026 | 30.80 | 31.25 | 30.80 | 31.25 | 31.25 | -0.48% | 7,961 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.79% | 1 |
| Jan 22, 2026 | 30.55 | 31.65 | 29.90 | 31.65 | 31.65 | 0.16% | 37,395 |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.96% | 1 |
| Jan 20, 2026 | 31.55 | 31.55 | 31.30 | 31.30 | 31.30 | 0.32% | 2,183 |
| Jan 19, 2026 | 31.30 | 31.30 | 30.10 | 31.20 | 31.20 | 2.97% | 3,362 |
| Jan 16, 2026 | 30.05 | 31.20 | 30.00 | 30.30 | 30.30 | 0.83% | 13,074 |
| Jan 15, 2026 | 31.15 | 31.15 | 30.05 | 30.05 | 30.05 | -4.45% | 4,150 |
| Jan 14, 2026 | 31.05 | 31.45 | 29.90 | 31.45 | 31.45 | 1.45% | 8,542 |
| Jan 13, 2026 | 31.45 | 31.45 | 30.50 | 31.00 | 31.00 | - | 13,002 |
| Jan 12, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | -1.59% | 6,000 |
| Jan 9, 2026 | 31.70 | 31.75 | 31.00 | 31.50 | 31.50 | 1.61% | 11,121 |
| Jan 8, 2026 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | -1.59% | 14,130 |
| Jan 7, 2026 | 31.50 | 31.50 | 30.10 | 31.50 | 31.50 | 0.16% | 2,132 |
| Jan 5, 2026 | 31.55 | 31.60 | 30.55 | 31.45 | 31.45 | -0.47% | 13,962 |
| Jan 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.32% | 1,002 |
| Dec 31, 2025 | 31.50 | 31.50 | 31.40 | 31.50 | 31.50 | 0.16% | 8,010 |
| Dec 30, 2025 | 30.50 | 31.45 | 30.00 | 31.45 | 31.45 | 3.11% | 9,182 |
| Dec 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -3.17% | 59 |
| Dec 26, 2025 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | 0.16% | 2,777 |
| Dec 24, 2025 | 31.85 | 31.85 | 31.10 | 31.45 | 31.45 | -0.16% | 12,269 |
| Dec 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.16% | 300 |
| Dec 22, 2025 | 30.00 | 31.55 | 30.00 | 31.45 | 31.45 | 0.16% | 10,030 |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.11% | 1 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.75 | 30.75 | 30.75 | -0.16% | 6,000 |
| Dec 16, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | -2.22% | 1,001 |
| Dec 15, 2025 | 31.40 | 31.65 | 31.30 | 31.50 | 31.50 | -0.63% | 9,000 |
| Dec 12, 2025 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 0.32% | 1,032 |
| Dec 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 6 |
| Dec 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.61% | 1,000 |
| Dec 9, 2025 | 31.65 | 31.65 | 30.15 | 30.50 | 30.50 | -2.09% | 7,532 |
| Dec 8, 2025 | 31.00 | 31.15 | 30.10 | 31.15 | 31.15 | -1.11% | 6,200 |
| Dec 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,200 |
| Dec 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 100 |
| Dec 3, 2025 | 30.15 | 31.50 | 30.15 | 31.50 | 31.50 | - | 95 |
| Dec 2, 2025 | 30.15 | 31.50 | 30.15 | 31.50 | 31.50 | 1.61% | 51 |
| Dec 1, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | - | 2,041 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | 44 |
| Nov 27, 2025 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | 1.64% | 1,013 |
| Nov 26, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 52 |
| Nov 25, 2025 | 30.50 | 30.50 | 29.20 | 30.50 | 30.50 | -0.33% | 5,221 |
| Nov 24, 2025 | 30.00 | 30.60 | 29.15 | 30.60 | 30.60 | 1.32% | 35,201 |
| Nov 21, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -1.63% | 5,268 |
| Nov 20, 2025 | 30.75 | 30.75 | 30.00 | 30.70 | 30.70 | - | 3,080 |
| Nov 19, 2025 | 30.10 | 30.70 | 30.10 | 30.70 | 30.70 | -0.16% | 30 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.95 | 30.75 | 30.75 | 0.49% | 11,119 |
| Nov 17, 2025 | 29.90 | 31.00 | 29.90 | 30.60 | 30.60 | - | 19,103 |
| Nov 14, 2025 | 30.60 | 32.15 | 30.00 | 30.60 | 30.60 | -1.45% | 18,917 |
| Nov 13, 2025 | 32.20 | 32.20 | 31.05 | 31.05 | 31.05 | -2.97% | 2,002 |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 1 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.27% | 1 |
| Nov 10, 2025 | 30.95 | 30.95 | 30.65 | 30.80 | 30.80 | - | 7,100 |
| Nov 7, 2025 | 30.65 | 30.80 | 30.65 | 30.80 | 30.80 | - | 5,010 |
| Nov 6, 2025 | 30.65 | 30.80 | 30.65 | 30.80 | 30.80 | 0.82% | 9,597 |
| Nov 5, 2025 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | -0.81% | 1,027 |
| Nov 4, 2025 | 31.45 | 31.45 | 30.50 | 30.80 | 30.80 | - | 13,500 |
| Oct 31, 2025 | 30.50 | 30.80 | 30.00 | 30.80 | 30.80 | -0.96% | 20,319 |
| Oct 30, 2025 | 31.10 | 31.10 | 30.45 | 31.10 | 31.10 | - | 612 |
| Oct 29, 2025 | 31.15 | 31.15 | 30.90 | 31.10 | 31.10 | -0.16% | 19,271 |
| Oct 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -3.56% | 402 |
| Oct 27, 2025 | 31.20 | 32.75 | 31.15 | 32.30 | 32.30 | -0.62% | 13,077 |
| Oct 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.17% | 1,000 |
| Oct 22, 2025 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | - | 3,000 |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.00% | 1,000 |
| Oct 20, 2025 | 31.10 | 32.50 | 31.05 | 32.50 | 32.50 | 4.67% | 8,065 |
| Oct 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.16% | 3,000 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 1,064 |
| Oct 14, 2025 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | 0.98% | 16,529 |
| Oct 13, 2025 | 30.80 | 30.95 | 30.55 | 30.60 | 30.60 | -1.77% | 11,885 |
| Oct 9, 2025 | 30.90 | 32.10 | 30.90 | 31.15 | 31.15 | -3.11% | 10,207 |
| Oct 8, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.06% | 205 |
| Oct 3, 2025 | 30.15 | 32.95 | 30.15 | 31.50 | 31.50 | 1.45% | 10,415 |
| Oct 2, 2025 | 31.10 | 31.55 | 31.00 | 31.05 | 31.05 | -0.16% | 26,400 |
| Oct 1, 2025 | 31.25 | 31.30 | 31.10 | 31.10 | 31.10 | 3.15% | 6,700 |
| Sep 30, 2025 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | -3.52% | 797 |
| Sep 25, 2025 | 30.40 | 31.25 | 30.40 | 31.25 | 31.25 | 2.80% | 950 |
| Sep 24, 2025 | 30.40 | 31.25 | 30.40 | 30.40 | 30.40 | -0.16% | 1,003 |
| Sep 23, 2025 | 30.55 | 31.95 | 30.40 | 30.45 | 30.45 | -4.84% | 14,250 |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Sep 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.07% | 100 |