Jing-Jan Retail Business Co., Ltd. (TPEX:2942)
Taiwan
· Delayed Price · Currency is TWD 36.90
-1.70 (-4.40%)
Apr 29, 2026, 1:17 PM CST
Jing-Jan Retail Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.35% | 100 |
| Apr 24, 2026 | 38.70 | 38.70 | 37.35 | 37.35 | 37.35 | -6.62% | 10,870 |
| Apr 23, 2026 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 3.36% | 11,096 |
| Apr 22, 2026 | 38.65 | 40.60 | 38.65 | 38.70 | 38.70 | 0.26% | 7,222 |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.64% | 187 |
| Apr 20, 2026 | 39.00 | 40.50 | 38.85 | 38.85 | 38.85 | 0.39% | 29,969 |
| Apr 17, 2026 | 38.70 | 39.15 | 38.00 | 38.70 | 38.70 | 4.88% | 29,066 |
| Apr 16, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 371 |
| Apr 15, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -3.91% | 181 |
| Apr 14, 2026 | 38.45 | 38.50 | 36.80 | 38.40 | 38.40 | -0.13% | 26,217 |
| Apr 13, 2026 | 38.50 | 38.50 | 38.45 | 38.45 | 38.45 | -0.13% | 1,100 |
| Apr 10, 2026 | 36.80 | 38.50 | 36.80 | 38.50 | 38.50 | 3.91% | 11,599 |
| Apr 9, 2026 | 36.95 | 37.10 | 36.95 | 37.05 | 37.05 | 0.27% | 17,140 |
| Apr 8, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.21% | 100 |
| Apr 7, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 100 |
| Apr 2, 2026 | 36.95 | 36.95 | 36.15 | 36.15 | 36.15 | - | 74 |
| Apr 1, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.41% | 1,000 |
| Mar 31, 2026 | 36.15 | 36.30 | 36.15 | 36.30 | 36.30 | 0.41% | 4,000 |
| Mar 30, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 1,000 |
| Mar 27, 2026 | 36.10 | 36.15 | 36.10 | 36.15 | 36.15 | -0.55% | 3,000 |
| Mar 26, 2026 | 36.15 | 36.50 | 36.15 | 36.35 | 36.35 | 0.69% | 9,526 |
| Mar 25, 2026 | 37.15 | 37.15 | 36.10 | 36.10 | 36.10 | -1.10% | 1,136 |
| Mar 24, 2026 | 36.30 | 36.50 | 36.30 | 36.50 | 36.50 | -0.95% | 7,000 |
| Mar 23, 2026 | 35.90 | 37.15 | 35.85 | 36.85 | 36.85 | -1.47% | 30,228 |
| Mar 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.89% | 2 |
| Mar 19, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -4.00% | 3,767 |
| Mar 18, 2026 | 36.30 | 37.50 | 36.25 | 37.50 | 37.50 | 1.49% | 6,204 |
| Mar 17, 2026 | 35.45 | 37.15 | 35.25 | 36.95 | 36.95 | 3.79% | 37,424 |
| Mar 16, 2026 | 35.25 | 36.20 | 35.25 | 35.60 | 35.60 | -1.66% | 3,010 |
| Mar 13, 2026 | 36.50 | 36.60 | 36.20 | 36.20 | 36.20 | 1.69% | 97 |
| Mar 12, 2026 | 35.35 | 35.60 | 35.20 | 35.60 | 35.60 | - | 7,156 |
| Mar 11, 2026 | 35.30 | 37.30 | 35.05 | 35.60 | 35.60 | 0.99% | 21,235 |
| Mar 10, 2026 | 32.25 | 35.25 | 32.25 | 35.25 | 35.25 | 13.71% | 69,448 |
| 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 |