Jorjin Technologies Inc. (TPEX:4980)
Taiwan
· Delayed Price · Currency is TWD 24.50
-1.50 (-5.77%)
Mar 10, 2026, 1:47 PM CST
Jorjin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.25 | 26.25 | 24.30 | 26.00 | 26.00 | -3.35% | 48,924 |
| Mar 6, 2026 | 26.95 | 26.95 | 25.70 | 26.90 | 26.90 | -1.47% | 8,390 |
| Mar 5, 2026 | 26.25 | 27.45 | 26.15 | 27.30 | 27.30 | 3.41% | 12,875 |
| Mar 4, 2026 | 26.30 | 26.50 | 25.60 | 26.40 | 26.40 | -4.00% | 126,050 |
| Mar 3, 2026 | 28.00 | 28.10 | 26.50 | 27.50 | 27.50 | -1.43% | 70,324 |
| Mar 2, 2026 | 28.70 | 29.00 | 27.90 | 27.90 | 27.90 | -2.79% | 25,016 |
| Feb 26, 2026 | 28.00 | 28.70 | 27.50 | 28.70 | 28.70 | 0.88% | 95,166 |
| Feb 25, 2026 | 28.75 | 28.75 | 28.10 | 28.45 | 28.45 | -1.22% | 99,240 |
| Feb 24, 2026 | 28.50 | 29.10 | 28.50 | 28.80 | 28.80 | -0.69% | 43,141 |
| Feb 23, 2026 | 27.85 | 29.55 | 27.70 | 29.00 | 29.00 | 2.29% | 66,084 |
| Feb 11, 2026 | 27.30 | 28.40 | 27.15 | 28.35 | 28.35 | 0.35% | 69,045 |
| Feb 10, 2026 | 28.60 | 29.30 | 27.15 | 28.25 | 28.25 | -3.25% | 124,914 |
| Feb 9, 2026 | 29.50 | 29.50 | 28.55 | 29.20 | 29.20 | -0.17% | 37,613 |
| Feb 6, 2026 | 28.25 | 29.25 | 27.55 | 29.25 | 29.25 | 1.56% | 85,952 |
| Feb 5, 2026 | 29.95 | 29.95 | 27.90 | 28.80 | 28.80 | -3.84% | 179,678 |
| Feb 4, 2026 | 30.05 | 30.10 | 29.65 | 29.95 | 29.95 | 0.50% | 49,742 |
| Feb 3, 2026 | 29.75 | 31.25 | 29.60 | 29.80 | 29.80 | - | 45,253 |
| Feb 2, 2026 | 28.90 | 30.10 | 28.80 | 29.80 | 29.80 | 1.88% | 112,262 |
| Jan 30, 2026 | 29.05 | 29.60 | 28.85 | 29.25 | 29.25 | -3.78% | 93,192 |
| Jan 29, 2026 | 30.10 | 30.50 | 29.70 | 30.40 | 30.40 | 1.00% | 114,830 |
| Jan 28, 2026 | 31.10 | 31.10 | 28.85 | 30.10 | 30.10 | -3.06% | 190,918 |
| Jan 27, 2026 | 31.70 | 31.70 | 30.30 | 31.05 | 31.05 | -1.43% | 90,824 |
| Jan 26, 2026 | 31.60 | 32.00 | 29.90 | 31.50 | 31.50 | -0.47% | 193,588 |
| Jan 23, 2026 | 31.45 | 32.15 | 31.20 | 31.65 | 31.65 | 1.12% | 60,140 |
| Jan 22, 2026 | 31.80 | 32.00 | 31.20 | 31.30 | 31.30 | -1.42% | 153,215 |
| Jan 21, 2026 | 32.30 | 32.30 | 31.65 | 31.75 | 31.75 | -1.09% | 112,997 |
| Jan 20, 2026 | 31.95 | 32.60 | 31.90 | 32.10 | 32.10 | -1.38% | 63,624 |
| Jan 19, 2026 | 32.30 | 32.95 | 31.05 | 32.55 | 32.55 | 0.77% | 213,097 |
| Jan 16, 2026 | 31.95 | 32.45 | 31.70 | 32.30 | 32.30 | 1.41% | 158,267 |
| Jan 15, 2026 | 32.05 | 32.10 | 31.55 | 31.85 | 31.85 | -0.62% | 111,547 |
| Jan 14, 2026 | 31.90 | 32.05 | 31.50 | 32.05 | 32.05 | 2.07% | 82,587 |
| Jan 13, 2026 | 33.35 | 33.65 | 31.20 | 31.40 | 31.40 | -6.69% | 295,542 |
| Jan 12, 2026 | 33.00 | 33.95 | 30.15 | 33.65 | 33.65 | 11.79% | 485,529 |
| Jan 9, 2026 | 29.85 | 30.45 | 29.50 | 30.10 | 30.10 | 1.01% | 82,894 |
| Jan 8, 2026 | 30.05 | 30.20 | 29.50 | 29.80 | 29.80 | -1.00% | 67,833 |
| Jan 7, 2026 | 28.80 | 30.60 | 28.40 | 30.10 | 30.10 | 3.44% | 83,426 |
| Jan 6, 2026 | 30.00 | 30.00 | 28.55 | 29.10 | 29.10 | -3.00% | 117,698 |
| Jan 5, 2026 | 30.25 | 31.45 | 28.85 | 30.00 | 30.00 | -0.99% | 106,866 |
| Jan 2, 2026 | 30.20 | 30.90 | 29.65 | 30.30 | 30.30 | 0.33% | 153,192 |
| Dec 31, 2025 | 29.40 | 30.20 | 28.90 | 30.20 | 30.20 | -1.31% | 72,031 |
| Dec 30, 2025 | 29.40 | 31.00 | 29.25 | 30.60 | 30.60 | 4.08% | 126,911 |
| Dec 29, 2025 | 29.55 | 29.55 | 28.90 | 29.40 | 29.40 | -0.51% | 70,341 |
| Dec 26, 2025 | 29.60 | 29.60 | 28.30 | 29.55 | 29.55 | -0.34% | 99,868 |
| Dec 24, 2025 | 29.65 | 31.05 | 29.55 | 29.65 | 29.65 | - | 26,659 |
| Dec 23, 2025 | 30.10 | 30.10 | 29.05 | 29.65 | 29.65 | -1.33% | 67,499 |
| Dec 22, 2025 | 30.20 | 30.40 | 29.45 | 30.05 | 30.05 | -0.50% | 54,160 |
| Dec 19, 2025 | 30.45 | 30.45 | 29.80 | 30.20 | 30.20 | -0.66% | 90,410 |
| Dec 18, 2025 | 29.00 | 30.45 | 29.00 | 30.40 | 30.40 | 0.66% | 10,432 |
| Dec 17, 2025 | 30.10 | 30.35 | 28.90 | 30.20 | 30.20 | 0.33% | 33,238 |
| Dec 16, 2025 | 30.05 | 31.10 | 28.75 | 30.10 | 30.10 | -1.79% | 61,004 |
| Dec 15, 2025 | 29.30 | 31.55 | 29.30 | 30.65 | 30.65 | 3.90% | 150,809 |
| Dec 12, 2025 | 30.30 | 30.80 | 28.80 | 29.50 | 29.50 | -2.64% | 92,911 |
| Dec 11, 2025 | 28.10 | 30.50 | 28.00 | 30.30 | 30.30 | 7.83% | 208,522 |
| Dec 10, 2025 | 27.20 | 28.20 | 27.00 | 28.10 | 28.10 | 3.31% | 91,176 |
| Dec 9, 2025 | 26.95 | 27.30 | 26.75 | 27.20 | 27.20 | -0.37% | 28,558 |
| Dec 8, 2025 | 26.70 | 27.65 | 26.60 | 27.30 | 27.30 | 2.63% | 62,619 |
| Dec 5, 2025 | 26.90 | 26.90 | 25.75 | 26.60 | 26.60 | -0.75% | 35,523 |
| Dec 4, 2025 | 26.90 | 26.90 | 25.70 | 26.80 | 26.80 | -0.37% | 22,053 |
| Dec 3, 2025 | 25.85 | 26.95 | 25.70 | 26.90 | 26.90 | 3.86% | 31,116 |
| Dec 2, 2025 | 26.60 | 26.60 | 25.25 | 25.90 | 25.90 | -2.63% | 18,887 |
| Dec 1, 2025 | 26.60 | 26.70 | 25.90 | 26.60 | 26.60 | - | 21,459 |
| Nov 28, 2025 | 26.35 | 26.60 | 25.40 | 26.60 | 26.60 | 0.38% | 15,529 |
| Nov 27, 2025 | 26.90 | 26.90 | 25.30 | 26.50 | 26.50 | -2.93% | 33,970 |
| Nov 26, 2025 | 25.70 | 27.30 | 25.50 | 27.30 | 27.30 | 8.76% | 107,220 |
| Nov 25, 2025 | 26.30 | 26.45 | 25.00 | 25.10 | 25.10 | -4.20% | 51,039 |
| Nov 24, 2025 | 26.70 | 26.70 | 25.10 | 26.20 | 26.20 | -1.87% | 10,052 |
| Nov 21, 2025 | 26.70 | 26.75 | 26.00 | 26.70 | 26.70 | 1.14% | 7,014 |
| Nov 20, 2025 | 26.55 | 26.65 | 25.50 | 26.40 | 26.40 | -0.56% | 50 |
| Nov 19, 2025 | 26.65 | 26.70 | 25.50 | 26.55 | 26.55 | -0.38% | 3,113 |
| Nov 18, 2025 | 27.10 | 27.10 | 26.15 | 26.65 | 26.65 | -2.02% | 17,515 |
| Nov 17, 2025 | 25.70 | 27.20 | 25.60 | 27.20 | 27.20 | 5.84% | 92,461 |
| Nov 14, 2025 | 25.90 | 25.90 | 25.00 | 25.70 | 25.70 | -1.15% | 67,817 |
| Nov 13, 2025 | 26.25 | 26.25 | 25.00 | 26.00 | 26.00 | -0.76% | 85,758 |
| Nov 12, 2025 | 27.00 | 27.55 | 25.05 | 26.20 | 26.20 | -2.96% | 128,386 |
| Nov 11, 2025 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | - | 3,398 |
| Nov 10, 2025 | 27.50 | 27.60 | 26.40 | 27.00 | 27.00 | -1.82% | 22,581 |
| Nov 7, 2025 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | 0.55% | 24,700 |
| Nov 6, 2025 | 28.00 | 28.00 | 26.80 | 27.35 | 27.35 | -2.32% | 17,198 |
| Nov 5, 2025 | 26.90 | 28.25 | 26.70 | 28.00 | 28.00 | -0.36% | 45,658 |
| Nov 4, 2025 | 28.00 | 28.95 | 26.85 | 28.10 | 28.10 | 0.36% | 32,471 |
| Nov 3, 2025 | 28.00 | 28.10 | 27.00 | 28.00 | 28.00 | -2.10% | 27,855 |
| Oct 31, 2025 | 28.70 | 28.70 | 28.00 | 28.60 | 28.60 | -0.69% | 17,259 |
| Oct 30, 2025 | 29.10 | 29.10 | 27.80 | 28.80 | 28.80 | -1.03% | 85,358 |
| Oct 29, 2025 | 29.55 | 29.55 | 28.45 | 29.10 | 29.10 | -1.36% | 30,063 |
| Oct 28, 2025 | 29.80 | 29.80 | 28.45 | 29.50 | 29.50 | -1.01% | 12,747 |
| Oct 27, 2025 | 29.20 | 30.00 | 29.10 | 29.80 | 29.80 | -0.67% | 26,364 |
| Oct 23, 2025 | 29.20 | 30.00 | 29.10 | 30.00 | 30.00 | -0.17% | 23,334 |
| Oct 22, 2025 | 30.05 | 30.10 | 29.10 | 30.05 | 30.05 | - | 17,353 |
| Oct 21, 2025 | 29.80 | 30.10 | 29.05 | 30.05 | 30.05 | -0.17% | 20,576 |
| Oct 20, 2025 | 29.95 | 30.40 | 29.05 | 30.10 | 30.10 | -3.83% | 155,033 |
| Oct 17, 2025 | 30.85 | 31.30 | 29.15 | 31.30 | 31.30 | 1.46% | 106,227 |
| Oct 16, 2025 | 30.35 | 30.85 | 28.15 | 30.85 | 30.85 | 1.65% | 32,740 |
| Oct 15, 2025 | 30.00 | 31.40 | 29.90 | 30.35 | 30.35 | 1.17% | 57,700 |
| Oct 14, 2025 | 31.60 | 31.60 | 28.55 | 30.00 | 30.00 | -5.06% | 115,141 |
| Oct 13, 2025 | 31.55 | 31.60 | 30.75 | 31.60 | 31.60 | -2.17% | 39,224 |
| Oct 9, 2025 | 31.45 | 32.55 | 30.95 | 32.30 | 32.30 | 2.70% | 16,887 |
| Oct 8, 2025 | 31.80 | 31.80 | 30.40 | 31.45 | 31.45 | -1.10% | 66,180 |
| Oct 7, 2025 | 31.70 | 32.50 | 31.50 | 31.80 | 31.80 | 0.32% | 119,363 |
| Oct 3, 2025 | 31.50 | 31.95 | 31.10 | 31.70 | 31.70 | 0.63% | 82,075 |
| Oct 2, 2025 | 31.80 | 31.80 | 30.60 | 31.50 | 31.50 | -0.94% | 10,674 |