Jorjin Technologies Inc. 4980
TPEX · Taiwan · Electronic Technology
TWD 38.30-0.70 (-1.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.30 | 0.00% | TWD 39.00 | TWD 39.05 | TWD 37.85 | 51.95K |
| 2026-09-30 | TWD 38.30 | +0.39% | TWD 38.15 | TWD 40.00 | TWD 36.70 | 87.01K |
| 2026-09-29 | TWD 38.15 | -1.04% | TWD 38.55 | TWD 38.60 | TWD 36.85 | 8.12K |
| 2026-09-24 | TWD 38.55 | 0.00% | TWD 38.55 | TWD 38.55 | TWD 37.75 | 4.01K |
| 2026-09-23 | TWD 38.55 | +0.52% | TWD 38.20 | TWD 40.00 | TWD 37.35 | 39.75K |
| 2026-09-22 | TWD 38.35 | -1.16% | TWD 38.95 | TWD 39.00 | TWD 36.00 | 42.59K |
| 2026-09-21 | TWD 38.80 | +0.78% | TWD 39.70 | TWD 39.70 | TWD 37.30 | 25.75K |
| 2026-09-18 | TWD 38.50 | +1.45% | TWD 37.95 | TWD 39.65 | TWD 36.15 | 75.23K |
| 2026-09-17 | TWD 37.95 | -0.65% | TWD 38.20 | TWD 38.30 | TWD 37.80 | 8.45K |
| 2026-09-16 | TWD 38.20 | +5.67% | TWD 37.90 | TWD 38.20 | TWD 34.75 | 33.53K |
| 2026-09-15 | TWD 36.15 | -9.06% | TWD 39.80 | TWD 39.80 | TWD 36.10 | 15.07K |
| 2026-09-14 | TWD 39.75 | +4.74% | TWD 36.25 | TWD 39.75 | TWD 35.50 | 67.32K |
| 2026-09-11 | TWD 37.95 | -1.17% | TWD 38.25 | TWD 40.00 | TWD 36.30 | 62.53K |
| 2026-09-10 | TWD 38.40 | -4.48% | TWD 40.15 | TWD 40.20 | TWD 38.25 | 11.22K |
| 2026-09-09 | TWD 40.20 | +0.63% | TWD 39.95 | TWD 40.20 | TWD 37.85 | 74.55K |
| 2026-09-08 | TWD 39.95 | -0.12% | TWD 38.05 | TWD 39.95 | TWD 38.00 | 37.99K |
| 2026-09-07 | TWD 40.00 | +1.27% | TWD 38.05 | TWD 40.00 | TWD 38.05 | 8.30K |
| 2026-09-04 | TWD 39.50 | -3.19% | TWD 40.85 | TWD 40.85 | TWD 38.15 | 77.08K |
| 2026-09-03 | TWD 40.80 | 0.00% | TWD 40.80 | TWD 40.80 | TWD 39.00 | 40.00K |
| 2026-09-02 | TWD 40.80 | 0.00% | TWD 40.80 | TWD 40.80 | TWD 39.00 | 4.22K |
| 2026-09-01 | TWD 40.80 | -0.61% | TWD 39.10 | TWD 40.95 | TWD 38.95 | 27.10K |
| 2026-08-31 | TWD 41.05 | -0.12% | TWD 39.15 | TWD 41.10 | TWD 39.10 | 17.58K |
| 2026-08-28 | TWD 41.10 | +0.37% | TWD 41.05 | TWD 41.20 | TWD 38.50 | 87.55K |
| 2026-08-27 | TWD 40.95 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 39.15 | 20.98K |
| 2026-08-26 | TWD 40.95 | +1.11% | TWD 41.00 | TWD 41.00 | TWD 39.20 | 21.33K |
| 2026-08-25 | TWD 40.50 | -1.58% | TWD 41.15 | TWD 41.15 | TWD 39.20 | 25.04K |
| 2026-08-24 | TWD 41.15 | +4.97% | TWD 39.15 | TWD 41.20 | TWD 39.15 | 38.11K |
| 2026-08-21 | TWD 39.20 | -4.51% | TWD 41.05 | TWD 41.05 | TWD 37.40 | 67.52K |
| 2026-08-20 | TWD 41.05 | +2.62% | TWD 41.05 | TWD 41.05 | TWD 39.00 | 20.42K |
| 2026-08-19 | TWD 40.00 | -1.72% | TWD 38.75 | TWD 40.75 | TWD 38.15 | 29.06K |
| 2026-08-18 | TWD 40.70 | +0.12% | TWD 39.50 | TWD 40.80 | TWD 38.80 | 52.63K |
| 2026-08-17 | TWD 40.65 | -3.44% | TWD 40.10 | TWD 40.75 | TWD 38.85 | 92.74K |
| 2026-08-14 | TWD 42.10 | +1.69% | TWD 41.40 | TWD 42.55 | TWD 39.45 | 73.92K |
| 2026-08-13 | TWD 41.40 | -3.83% | TWD 43.05 | TWD 43.10 | TWD 40.00 | 44.68K |
| 2026-08-12 | TWD 43.05 | -0.58% | TWD 43.30 | TWD 43.30 | TWD 41.10 | 20.07K |
| 2026-08-11 | TWD 43.30 | 0.00% | TWD 43.30 | TWD 43.35 | TWD 41.50 | 22.69K |
| 2026-08-10 | TWD 43.30 | +3.10% | TWD 41.85 | TWD 43.30 | TWD 38.95 | 210.73K |
| 2026-08-07 | TWD 42.00 | -5.83% | TWD 44.75 | TWD 45.00 | TWD 41.85 | 93.43K |
| 2026-08-06 | TWD 44.60 | +1.36% | TWD 44.00 | TWD 46.70 | TWD 43.00 | 120.48K |
| 2026-08-05 | TWD 44.00 | +1.62% | TWD 43.90 | TWD 45.00 | TWD 42.30 | 91.22K |
| 2026-08-04 | TWD 43.30 | +0.70% | TWD 43.50 | TWD 44.00 | TWD 41.40 | 61.31K |
| 2026-08-03 | TWD 43.00 | +5.39% | TWD 42.45 | TWD 43.40 | TWD 41.35 | 34.04K |
| 2026-07-31 | TWD 40.80 | +2.77% | TWD 39.75 | TWD 42.50 | TWD 39.00 | 80.62K |
| 2026-07-30 | TWD 39.70 | +1.79% | TWD 40.30 | TWD 40.30 | TWD 38.35 | 53.85K |
| 2026-07-29 | TWD 39.00 | -2.50% | TWD 38.50 | TWD 40.20 | TWD 36.80 | 136.95K |
| 2026-07-28 | TWD 40.00 | -5.88% | TWD 40.30 | TWD 41.00 | TWD 38.60 | 71.48K |
| 2026-07-27 | TWD 42.50 | -0.47% | TWD 42.70 | TWD 43.00 | TWD 40.50 | 93.10K |
| 2026-07-24 | TWD 42.70 | -0.12% | TWD 41.15 | TWD 44.50 | TWD 41.00 | 35.99K |
| 2026-07-23 | TWD 42.75 | -3.50% | TWD 44.30 | TWD 44.35 | TWD 40.85 | 75.15K |
| 2026-07-22 | TWD 44.30 | +0.45% | TWD 44.10 | TWD 44.50 | TWD 41.35 | 61.06K |
| 2026-07-21 | TWD 44.10 | +5.00% | TWD 44.50 | TWD 44.50 | TWD 42.00 | 51.80K |
| 2026-07-20 | TWD 42.00 | -6.56% | TWD 45.00 | TWD 45.00 | TWD 40.40 | 201.14K |
| 2026-07-17 | TWD 44.95 | -4.36% | TWD 47.05 | TWD 48.10 | TWD 41.70 | 175.50K |
| 2026-07-16 | TWD 47.00 | +2.17% | TWD 45.75 | TWD 48.10 | TWD 45.75 | 118.67K |
| 2026-07-15 | TWD 46.00 | +2.22% | TWD 45.00 | TWD 46.00 | TWD 44.85 | 82.90K |
| 2026-07-14 | TWD 45.00 | -4.26% | TWD 45.90 | TWD 46.50 | TWD 43.00 | 149.56K |
| 2026-07-13 | TWD 47.00 | +13.25% | TWD 42.80 | TWD 49.85 | TWD 42.80 | 279.04K |
| 2026-07-10 | TWD 41.50 | 0.00% | TWD 41.50 | TWD 41.50 | TWD 41.50 | 0 |
| 2026-07-09 | TWD 41.50 | -3.49% | TWD 43.00 | TWD 43.00 | TWD 40.90 | 101.13K |
| 2026-07-08 | TWD 43.00 | +0.47% | TWD 42.75 | TWD 44.50 | TWD 42.00 | 38.07K |
| 2026-07-07 | TWD 42.80 | -3.28% | TWD 44.90 | TWD 44.90 | TWD 42.70 | 57.18K |
| 2026-07-06 | TWD 44.25 | -1.34% | TWD 43.85 | TWD 45.65 | TWD 43.80 | 102.27K |
| 2026-07-03 | TWD 44.85 | +1.93% | TWD 43.75 | TWD 45.80 | TWD 43.75 | 136.55K |
| 2026-07-02 | TWD 44.00 | +2.68% | TWD 44.00 | TWD 46.25 | TWD 43.80 | 65.18K |
| 2026-07-01 | TWD 42.85 | +0.47% | TWD 44.05 | TWD 46.20 | TWD 42.20 | 29.30K |
| 2026-06-30 | TWD 42.65 | -0.12% | TWD 42.85 | TWD 44.15 | TWD 41.95 | 63.15K |
| 2026-06-29 | TWD 42.70 | -2.73% | TWD 41.85 | TWD 43.90 | TWD 41.75 | 62.35K |
| 2026-06-26 | TWD 43.90 | +1.97% | TWD 45.00 | TWD 45.00 | TWD 40.95 | 179.04K |
| 2026-06-25 | TWD 43.05 | +0.12% | TWD 45.10 | TWD 45.15 | TWD 42.85 | 63.65K |
| 2026-06-24 | TWD 43.00 | -2.27% | TWD 45.35 | TWD 45.35 | TWD 43.00 | 111.70K |
| 2026-06-23 | TWD 44.00 | -7.37% | TWD 45.90 | TWD 46.55 | TWD 44.00 | 196.68K |
| 2026-06-22 | TWD 47.50 | +0.64% | TWD 48.50 | TWD 49.55 | TWD 45.30 | 295.45K |
| 2026-06-18 | TWD 47.20 | -5.60% | TWD 52.20 | TWD 52.20 | TWD 47.00 | 334.35K |
| 2026-06-17 | TWD 50.00 | +19.62% | TWD 41.75 | TWD 51.20 | TWD 41.75 | 634.30K |
| 2026-06-16 | TWD 41.80 | -0.83% | TWD 42.15 | TWD 42.30 | TWD 40.20 | 75.67K |
| 2026-06-15 | TWD 42.15 | +0.96% | TWD 43.05 | TWD 43.10 | TWD 41.35 | 122.03K |
| 2026-06-12 | TWD 41.75 | -1.65% | TWD 42.65 | TWD 43.15 | TWD 41.10 | 79.37K |
| 2026-06-11 | TWD 42.45 | -5.25% | TWD 44.60 | TWD 44.60 | TWD 40.40 | 153.34K |
| 2026-06-10 | TWD 44.80 | +1.70% | TWD 44.95 | TWD 46.25 | TWD 43.35 | 309.30K |
| 2026-06-09 | TWD 44.05 | +1.50% | TWD 43.95 | TWD 45.25 | TWD 43.00 | 82.10K |
| 2026-06-08 | TWD 43.40 | -6.47% | TWD 45.45 | TWD 45.45 | TWD 39.90 | 253.72K |
| 2026-06-05 | TWD 46.40 | -3.53% | TWD 46.85 | TWD 48.50 | TWD 45.60 | 98.54K |
| 2026-06-04 | TWD 48.10 | -0.82% | TWD 48.55 | TWD 49.05 | TWD 46.45 | 143.09K |
| 2026-06-03 | TWD 48.50 | -0.72% | TWD 49.15 | TWD 50.90 | TWD 47.85 | 230.57K |
| 2026-06-02 | TWD 48.85 | +2.09% | TWD 48.50 | TWD 50.20 | TWD 47.40 | 289.07K |
| 2026-06-01 | TWD 47.85 | -0.42% | TWD 48.30 | TWD 50.20 | TWD 47.55 | 144.87K |
| 2026-05-29 | TWD 48.05 | +5.14% | TWD 45.70 | TWD 49.15 | TWD 45.65 | 333.90K |
| 2026-05-28 | TWD 45.70 | -7.40% | TWD 47.85 | TWD 48.45 | TWD 43.85 | 395.90K |
| 2026-05-27 | TWD 49.35 | -3.24% | TWD 50.80 | TWD 52.20 | TWD 47.10 | 298.79K |
| 2026-05-26 | TWD 51.00 | -0.39% | TWD 51.60 | TWD 52.20 | TWD 49.75 | 388.57K |