TWSE · 2442 · stock

Jean Co.,Ltd (2442) stock price history

Every TWSE trading session of Jean Co.,Ltd from Nov 27, 2000 to Sep 24, 2026: 6,413 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2442 data, free keyYear by year table

2442 adjusted close, 2000 to 2026

2442Jean Co.,Ltd
NT$14.30-31.4% over one year
20052010201520202025
NT$41.67
All time high, 2002
NT$21.91
52 week high, NT$14.05 low
6,413
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2442 key facts

  • Jean Co.,Ltd (2442) closed at NT$14.30 on Sep 24, 2026 on TWSE.
  • 2442's all time high close is NT$41.67, set on Feb 18, 2002; its all time low close is NT$2.24 on Dec 29, 2008.
  • 2442's 52 week range is NT$14.05 to NT$21.91.
  • 2442 returned -31.4% over the year to Sep 24, 2026 and +74.9% over five years.
  • Over ten years 2442 returned +249%, +13.3% a year compounded.
  • 2442's deepest drawdown was -94.6% from Feb 18, 2002 to Dec 29, 2008.
  • DataCedar holds 6,413 daily sessions of 2442 history from Nov 27, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2442 price chart, 2000 to 2026

2442 adjusted close, Nov 27, 2000 to Sep 24, 2026NT$2.40NT$5.92NT$14.63NT$36.14200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2442 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-12.0%
3 months-10.6%
6 months-15.7%
Year to date-31.3%
1 year-31.4%
3 years+0.1%
5 years+74.9%
10 years+248.5%
Since Nov 27, 2000-51.4%
Compound annual growth, 25.8 years-2.8%

2442 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$41.67 on Feb 18, 2002
All time low close
NT$2.24 on Dec 29, 2008
52 week high
NT$21.91 on Dec 24, 2025
52 week low
NT$14.05 on Sep 16, 2026
Deepest drawdown
-94.6% from Feb 18, 2002 to Dec 29, 2008, not yet recovered
Best single session
+13.9% on Apr 16, 2007
Worst single session
-37.9% on Jan 2, 2001
Volatility, 1 year annualised
26.7%
Sessions closing higher, 1 year
41%
Best calendar year
2009, +349%
Worst calendar year
2008, -73%

2442 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 27, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$20.29NT$21.23NT$14.05NT$14.30-29.5%359.8M178
2025NT$20.07NT$24.26NT$14.98NT$20.29+1.1%211.2M242
2024NT$19.18NT$30.36NT$17.72NT$20.07+4.7%860.6M242
2023NT$10.10NT$19.88NT$9.68NT$19.18+89.2%573.2M239
2022NT$9.81NT$10.90NT$7.70NT$10.14+4.1%345.1M246
2021NT$8.11NT$10.49NT$6.32NT$9.74+21.7%884.3M243
2020NT$7.90NT$8.80NT$3.73NT$8.00+1.3%489.7M245
2019NT$7.54NT$10.81NT$7.17NT$7.90+5.7%864.7M241
2018NT$5.02NT$10.81NT$4.51NT$7.48+49.4%1B245
2017NT$4.28NT$5.96NT$3.87NT$5.00+19.2%353.8M243
2016NT$4.03NT$4.62NT$3.25NT$4.20+4.2%94.3M244
2015NT$5.33NT$7.05NT$3.33NT$4.03-24.5%337.5M246
2014NT$5.20NT$5.83NT$4.78NT$5.33+2.6%124M248
2013NT$3.86NT$5.90NT$3.84NT$5.20+35.7%218.8M244
2012NT$3.79NT$4.57NT$3.14NT$3.83+1.1%91.8M248
2011NT$4.87NT$6.60NT$2.69NT$3.79-22.2%429.8M247
2010NT$10.33NT$10.72NT$3.85NT$4.87-54.2%629.4M250
2009NT$2.37NT$11.13NT$2.16NT$10.62+348.6%396.3M249
2008NT$8.96NT$8.96NT$2.13NT$2.37-73.0%179.6M251
2007NT$7.32NT$17.52NT$6.04NT$8.76+22.7%264M244
2006NT$7.71NT$10.24NT$4.91NT$7.14-8.3%268.2M248
2005NT$6.66NT$8.92NT$4.68NT$7.79+17.6%67M260
2004NT$9.89NT$12.77NT$4.52NT$6.62-33.1%486.4M262
2003NT$11.18NT$15.89NT$7.09NT$9.89-11.5%910M261
2002NT$33.88NT$42.84NT$8.57NT$11.18-67.0%1.1B261
2001NT$23.20NT$33.88NT$5.18NT$33.88+46.0%2.6B261
2000NT$29.43NT$29.43NT$23.20NT$23.20n/a3.2K25

2442 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$14.30-10.6%
August 2026NT$16.00-0.5%
July 2026NT$16.09+0.3%
June 2026NT$16.04+3.8%
May 2026NT$15.46+2.2%
April 2026NT$15.13-9.9%
March 2026NT$16.79+1.5%
February 2026NT$16.54-6.1%
January 2026NT$17.62-13.2%
December 2025NT$20.290.0%
November 2025NT$20.29-2.0%
October 2025NT$20.70-0.8%

About the 2442 data

Daily bars. 6,413 sessions from Nov 27, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2442/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2438 Enlight Corporation
  • 2439 Merry Electronics Co., Ltd.
  • 2440 Space Shuttle Hi-Tech Co., Ltd.
  • 2441 Greatek Electronics Inc.
  • 2444 AboCom Systems, Inc.
  • 2449 King Yuan Electronics Co., Ltd.
  • 2450 Senao International Co.,Ltd.
  • 2451 Transcend Information, Inc.

Common questions

2442 share price history

Start with any symbol.

Start free