JPP Holding Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	130.00	131.50	128.50	129.00	121.45	464,609
2023-11-02	127.50	128.50	126.50	128.50	120.98	253,963
2023-11-01	126.50	126.50	125.00	125.50	118.16	185,748
2023-10-31	126.50	130.50	125.00	125.00	117.69	671,829
2023-10-30	126.50	126.50	124.50	125.00	117.69	146,652
2023-10-27	127.00	128.00	124.50	125.00	117.69	295,274
2023-10-26	127.00	129.00	125.00	126.00	118.63	324,228
2023-10-25	127.50	128.50	126.50	128.00	120.51	321,306
2023-10-24	122.50	127.50	122.00	127.00	119.57	308,828
2023-10-23	123.00	125.00	122.50	122.50	115.33	117,499
2023-10-20	125.00	126.00	123.00	123.50	116.27	306,248
2023-10-19	123.50	127.00	123.00	127.00	119.57	294,392
2023-10-18	125.50	126.50	123.00	123.00	115.80	588,337
2023-10-17	128.00	128.50	125.00	125.50	118.16	293,029
2023-10-16	129.00	129.00	126.50	126.50	119.10	474,623
2023-10-13	132.00	132.00	128.00	129.00	121.45	654,983
2023-10-12	131.00	133.50	131.00	132.50	124.75	310,157
2023-10-11	139.00	140.50	132.00	132.00	124.28	882,609
2023-10-06	134.00	137.00	134.00	136.00	128.04	427,609
2023-10-05	137.50	138.00	134.00	134.00	126.16	809,467
2023-10-04	134.00	137.00	133.00	136.50	128.51	429,308
2023-10-03	138.00	138.50	135.50	135.50	127.57	468,402
2023-10-02	135.00	137.50	134.50	137.50	129.45	800,498
2023-09-28	133.00	135.00	132.50	133.50	125.69	491,885
2023-09-27	129.50	132.50	129.00	132.00	124.28	560,458
2023-09-26	131.50	132.50	129.50	129.50	121.92	433,899
2023-09-25	131.00	133.00	129.50	131.50	123.81	791,583
2023-09-22	126.50	130.50	126.50	130.50	122.86	470,842
2023-09-21	126.00	129.00	124.00	129.00	121.45	644,527
2023-09-20	128.00	129.00	124.50	126.50	119.10	768,051
2023-09-19	136.50	137.00	128.00	129.00	121.45	2,115,890
2023-09-18	137.00	140.50	136.00	136.00	128.04	811,048
2023-09-15	140.50	140.50	137.00	137.00	128.98	809,069
2023-09-14	139.50	140.00	137.00	138.00	129.93	859,979
2023-09-13	137.50	139.00	136.00	138.00	129.93	766,940
2023-09-12	143.50	144.50	136.50	137.50	129.45	2,070,371
2023-09-11	151.00	152.50	141.00	142.00	133.69	4,003,353
2023-09-08	146.50	150.00	146.00	149.50	140.75	2,156,821
2023-09-07	146.50	151.00	146.00	146.00	137.46	3,015,260
2023-09-06	147.00	149.00	145.00	146.50	137.93	3,978,536
2023-09-05	141.50	143.00	140.50	142.50	134.16	687,949
2023-09-04	143.50	143.50	140.50	141.00	132.75	870,771
2023-09-01	145.00	145.50	142.00	142.00	133.69	1,397,962
2023-08-31	144.50	149.00	143.00	143.50	135.10	2,774,273
2023-08-30	147.00	147.50	142.00	144.50	136.05	2,383,252
2023-08-29	146.00	146.50	141.50	146.00	137.46	3,550,862
2023-08-28	144.00	150.50	143.00	145.00	136.52	6,359,739
2023-08-25	150.50	155.00	141.00	142.00	133.69	9,642,990
2023-08-24	138.50	148.00	138.00	148.00	139.34	7,036,808
2023-08-23	134.50	144.00	134.50	141.00	132.75	5,784,935
2023-08-22	137.00	137.50	131.00	131.50	123.81	855,554
2023-08-21	139.00	141.00	134.50	135.00	127.10	1,266,217
2023-08-18	137.50	139.00	135.50	138.50	130.40	1,158,285
2023-08-17	131.50	138.00	130.50	138.00	129.93	1,297,761
2023-08-16	130.50	134.50	128.50	134.00	126.16	1,724,790
2023-08-15	132.50	139.50	132.50	134.50	126.63	1,730,569
2023-08-14	137.00	139.50	130.00	130.50	122.86	2,240,850
2023-08-11	136.50	138.50	133.00	134.00	126.16	1,324,794
2023-08-10	140.00	144.00	135.00	135.50	127.57	3,739,865
2023-08-09	138.50	141.00	134.00	139.00	130.87	1,891,664

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	4.9646 TWD
2025-07-18	1.4737 TWD
2024-07-10	4.8915 TWD
2023-07-10	2.7392 TWD
2022-07-22	2.2501 TWD
2021-08-09	2.0544 TWD
2020-07-29	1.8588 TWD
2019-07-16	2.5244 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.