Jean Co., Ltd. 2442
TWSE · Taiwan · Finance
TWD 14.20-0.10 (-0.70%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.20 | -0.70% | TWD 14.30 | TWD 14.30 | TWD 14.20 | 547.21K |
| 2026-10-01 | TWD 14.30 | -0.69% | TWD 14.35 | TWD 14.40 | TWD 14.25 | 572.27K |
| 2026-09-30 | TWD 14.40 | +0.35% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 524.09K |
| 2026-09-29 | TWD 14.35 | +0.35% | TWD 14.30 | TWD 14.45 | TWD 14.25 | 592.29K |
| 2026-09-24 | TWD 14.30 | -1.72% | TWD 14.40 | TWD 14.45 | TWD 14.25 | 692.82K |
| 2026-09-23 | TWD 14.55 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.40 | 559.04K |
| 2026-09-22 | TWD 14.55 | -1.02% | TWD 14.80 | TWD 14.80 | TWD 14.50 | 726.73K |
| 2026-09-21 | TWD 14.70 | +0.68% | TWD 14.75 | TWD 14.80 | TWD 14.25 | 786.76K |
| 2026-09-18 | TWD 14.60 | +2.10% | TWD 14.70 | TWD 15.00 | TWD 14.60 | 1.57M |
| 2026-09-17 | TWD 14.30 | +1.06% | TWD 14.10 | TWD 14.40 | TWD 14.10 | 1.17M |
| 2026-09-16 | TWD 14.15 | -2.08% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 1.52M |
| 2026-09-15 | TWD 14.45 | -1.03% | TWD 14.50 | TWD 14.60 | TWD 14.35 | 1.08M |
| 2026-09-14 | TWD 14.60 | -3.31% | TWD 14.85 | TWD 14.85 | TWD 14.55 | 1.38M |
| 2026-09-11 | TWD 15.10 | -3.51% | TWD 15.50 | TWD 15.50 | TWD 14.95 | 1.58M |
| 2026-09-10 | TWD 15.65 | -2.19% | TWD 15.95 | TWD 15.95 | TWD 15.65 | 1.11M |
| 2026-09-09 | TWD 16.00 | +0.31% | TWD 15.90 | TWD 16.00 | TWD 15.75 | 852.45K |
| 2026-09-08 | TWD 15.95 | -12.16% | TWD 16.00 | TWD 16.05 | TWD 15.70 | 3.10M |
| 2026-09-07 | TWD 18.16 | +0.78% | TWD 18.11 | TWD 18.16 | TWD 17.97 | 4.83M |
| 2026-09-04 | TWD 18.02 | 0.00% | TWD 18.02 | TWD 18.07 | TWD 17.88 | 3.08M |
| 2026-09-03 | TWD 18.02 | +0.26% | TWD 18.02 | TWD 18.11 | TWD 17.93 | 2.33M |
| 2026-09-02 | TWD 17.97 | -0.52% | TWD 18.07 | TWD 18.11 | TWD 17.93 | 2.27M |
| 2026-09-01 | TWD 18.07 | +0.26% | TWD 18.02 | TWD 18.11 | TWD 17.97 | 2.10M |
| 2026-08-31 | TWD 18.02 | -0.52% | TWD 18.11 | TWD 18.11 | TWD 17.97 | 1.64M |
| 2026-08-28 | TWD 18.11 | -1.27% | TWD 18.44 | TWD 18.44 | TWD 18.02 | 2.30M |
| 2026-08-27 | TWD 18.35 | -0.25% | TWD 18.49 | TWD 18.49 | TWD 18.25 | 1.13M |
| 2026-08-26 | TWD 18.39 | +0.25% | TWD 18.39 | TWD 18.53 | TWD 18.39 | 1.02M |
| 2026-08-25 | TWD 18.35 | +0.26% | TWD 18.35 | TWD 18.35 | TWD 18.21 | 802.35K |
| 2026-08-24 | TWD 18.30 | -1.51% | TWD 18.67 | TWD 18.72 | TWD 18.25 | 2.02M |
| 2026-08-21 | TWD 18.58 | +2.05% | TWD 18.25 | TWD 18.58 | TWD 18.21 | 3.32M |
| 2026-08-20 | TWD 18.21 | +0.78% | TWD 18.07 | TWD 18.21 | TWD 18.07 | 1.10M |
| 2026-08-19 | TWD 18.07 | +0.26% | TWD 17.93 | TWD 18.21 | TWD 17.93 | 1.03M |
| 2026-08-18 | TWD 18.02 | +0.78% | TWD 17.88 | TWD 18.11 | TWD 17.88 | 1.14M |
| 2026-08-17 | TWD 17.88 | -1.29% | TWD 18.21 | TWD 18.21 | TWD 17.88 | 1.59M |
| 2026-08-14 | TWD 18.11 | -0.77% | TWD 18.25 | TWD 18.25 | TWD 18.02 | 1.38M |
| 2026-08-13 | TWD 18.25 | -0.26% | TWD 18.35 | TWD 18.35 | TWD 18.16 | 1.51M |
| 2026-08-12 | TWD 18.30 | +0.51% | TWD 18.21 | TWD 18.35 | TWD 18.21 | 1.56M |
| 2026-08-11 | TWD 18.21 | -0.76% | TWD 18.35 | TWD 18.39 | TWD 18.11 | 822.64K |
| 2026-08-10 | TWD 18.35 | +1.29% | TWD 18.21 | TWD 18.35 | TWD 18.02 | 1.56M |
| 2026-08-07 | TWD 18.11 | +2.11% | TWD 17.74 | TWD 18.11 | TWD 17.74 | 1.29M |
| 2026-08-06 | TWD 17.74 | +0.26% | TWD 17.74 | TWD 17.83 | TWD 17.60 | 1.19M |
| 2026-08-05 | TWD 17.69 | -0.79% | TWD 18.02 | TWD 18.02 | TWD 17.69 | 1.76M |
| 2026-08-04 | TWD 17.83 | -0.52% | TWD 18.07 | TWD 18.11 | TWD 17.69 | 2.84M |
| 2026-08-03 | TWD 17.93 | -1.03% | TWD 18.11 | TWD 18.21 | TWD 17.88 | 1.60M |
| 2026-07-31 | TWD 18.11 | +1.04% | TWD 17.97 | TWD 18.35 | TWD 17.97 | 1.69M |
| 2026-07-30 | TWD 17.93 | +0.52% | TWD 17.74 | TWD 18.07 | TWD 17.74 | 1.86M |
| 2026-07-29 | TWD 17.83 | +0.53% | TWD 17.79 | TWD 17.97 | TWD 17.51 | 2.43M |
| 2026-07-28 | TWD 17.74 | -1.04% | TWD 17.97 | TWD 17.97 | TWD 17.69 | 1.65M |
| 2026-07-27 | TWD 17.93 | -0.78% | TWD 18.07 | TWD 18.07 | TWD 17.88 | 577.97K |
| 2026-07-24 | TWD 18.07 | 0.00% | TWD 18.02 | TWD 18.16 | TWD 17.97 | 597.93K |
| 2026-07-23 | TWD 18.07 | -0.26% | TWD 18.21 | TWD 18.30 | TWD 17.97 | 934.42K |
| 2026-07-22 | TWD 18.11 | +0.26% | TWD 18.21 | TWD 18.25 | TWD 18.07 | 851.70K |
| 2026-07-21 | TWD 18.07 | +0.78% | TWD 17.97 | TWD 18.30 | TWD 17.97 | 995.07K |
| 2026-07-20 | TWD 17.93 | +0.26% | TWD 18.02 | TWD 18.11 | TWD 17.79 | 1.03M |
| 2026-07-17 | TWD 17.88 | -1.79% | TWD 18.21 | TWD 18.21 | TWD 17.74 | 1.95M |
| 2026-07-16 | TWD 18.21 | +1.04% | TWD 18.11 | TWD 18.35 | TWD 18.02 | 1.50M |
| 2026-07-15 | TWD 18.02 | +1.05% | TWD 18.07 | TWD 18.11 | TWD 17.83 | 853.17K |
| 2026-07-14 | TWD 17.83 | -0.78% | TWD 18.07 | TWD 18.07 | TWD 17.79 | 1.36M |
| 2026-07-13 | TWD 17.97 | 0.00% | TWD 18.11 | TWD 18.21 | TWD 17.93 | 941.46K |
| 2026-07-10 | TWD 17.97 | 0.00% | TWD 17.97 | TWD 17.97 | TWD 17.97 | 0 |
| 2026-07-09 | TWD 17.97 | 0.00% | TWD 18.16 | TWD 18.16 | TWD 17.88 | 1.01M |
| 2026-07-08 | TWD 17.97 | -0.52% | TWD 18.11 | TWD 18.11 | TWD 17.93 | 1.11M |
| 2026-07-07 | TWD 18.07 | -2.27% | TWD 18.58 | TWD 18.63 | TWD 18.07 | 1.09M |
| 2026-07-06 | TWD 18.49 | +0.51% | TWD 18.58 | TWD 18.72 | TWD 18.39 | 1.38M |
| 2026-07-03 | TWD 18.39 | +1.81% | TWD 18.07 | TWD 18.49 | TWD 18.02 | 2.03M |
| 2026-07-02 | TWD 18.07 | 0.00% | TWD 18.02 | TWD 18.11 | TWD 17.97 | 1.00M |
| 2026-07-01 | TWD 18.07 | 0.00% | TWD 18.11 | TWD 18.11 | TWD 17.93 | 1.24M |
| 2026-06-30 | TWD 18.07 | +0.52% | TWD 18.02 | TWD 18.07 | TWD 17.83 | 952.78K |
| 2026-06-29 | TWD 17.97 | +1.58% | TWD 17.74 | TWD 18.02 | TWD 17.74 | 1.02M |
| 2026-06-26 | TWD 17.69 | -1.81% | TWD 18.11 | TWD 18.11 | TWD 17.69 | 1.88M |
| 2026-06-25 | TWD 18.02 | 0.00% | TWD 18.07 | TWD 18.16 | TWD 17.97 | 1.20M |
| 2026-06-24 | TWD 18.02 | -0.26% | TWD 18.11 | TWD 18.11 | TWD 17.88 | 1.16M |
| 2026-06-23 | TWD 18.07 | -0.77% | TWD 18.21 | TWD 18.21 | TWD 17.97 | 1.71M |
| 2026-06-22 | TWD 18.21 | -1.76% | TWD 18.49 | TWD 18.49 | TWD 18.07 | 2.76M |
| 2026-06-18 | TWD 18.53 | -0.50% | TWD 18.72 | TWD 19.09 | TWD 18.44 | 3.10M |
| 2026-06-17 | TWD 18.63 | +1.01% | TWD 18.44 | TWD 18.67 | TWD 18.35 | 2.24M |
| 2026-06-16 | TWD 18.44 | -0.25% | TWD 18.53 | TWD 18.63 | TWD 18.35 | 1.03M |
| 2026-06-15 | TWD 18.49 | -0.25% | TWD 18.67 | TWD 18.67 | TWD 18.35 | 2.06M |
| 2026-06-12 | TWD 18.53 | +0.51% | TWD 18.63 | TWD 18.86 | TWD 18.49 | 2.75M |
| 2026-06-11 | TWD 18.44 | -1.25% | TWD 18.91 | TWD 18.91 | TWD 18.30 | 3.03M |
| 2026-06-10 | TWD 18.67 | +2.56% | TWD 17.97 | TWD 18.95 | TWD 17.97 | 5.55M |
| 2026-06-09 | TWD 18.21 | -0.26% | TWD 18.35 | TWD 18.67 | TWD 18.16 | 2.37M |
| 2026-06-08 | TWD 18.25 | -1.76% | TWD 17.74 | TWD 18.30 | TWD 17.60 | 2.66M |
| 2026-06-05 | TWD 18.58 | +1.53% | TWD 18.53 | TWD 18.72 | TWD 18.21 | 4.61M |
| 2026-06-04 | TWD 18.30 | +1.03% | TWD 18.16 | TWD 18.39 | TWD 18.07 | 2.96M |
| 2026-06-03 | TWD 18.11 | +2.65% | TWD 17.65 | TWD 18.21 | TWD 17.51 | 3.71M |
| 2026-06-02 | TWD 17.65 | 0.00% | TWD 17.74 | TWD 17.74 | TWD 17.46 | 2.22M |
| 2026-06-01 | TWD 17.65 | +1.34% | TWD 17.46 | TWD 17.69 | TWD 17.32 | 2.93M |
| 2026-05-29 | TWD 17.41 | -0.27% | TWD 17.51 | TWD 17.51 | TWD 17.23 | 2.74M |
| 2026-05-28 | TWD 17.46 | +2.19% | TWD 17.18 | TWD 17.55 | TWD 17.18 | 2.82M |
| 2026-05-27 | TWD 17.08 | -1.08% | TWD 17.37 | TWD 17.37 | TWD 17.04 | 1.91M |