JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	87.500	87.500	84.700	85.800	79.141	2,860,674
2023-02-07	83.400	88.500	81.500	87.800	80.986	7,724,660
2023-02-06	80.500	84.000	79.200	81.200	74.898	3,161,558
2023-02-03	81.600	82.900	79.500	80.700	74.437	1,702,127
2023-02-02	80.500	82.300	80.200	81.300	74.990	1,487,436
2023-02-01	82.400	82.900	79.400	80.100	73.884	2,127,558
2023-01-31	80.500	82.500	79.800	82.400	76.005	2,214,343
2023-01-30	79.100	81.800	76.900	80.700	74.437	4,036,036
2023-01-17	75.200	78.600	74.300	77.500	71.485	4,268,505
2023-01-16	71.500	75.500	70.800	75.200	69.364	5,698,114
2023-01-13	71.100	71.200	69.400	70.400	64.936	698,813
2023-01-12	71.000	72.400	70.100	70.400	64.936	1,186,548
2023-01-11	70.000	73.500	70.000	71.400	65.859	4,018,726
2023-01-10	67.900	70.300	67.000	69.900	64.475	2,025,333
2023-01-09	69.400	69.700	67.400	67.600	62.354	2,086,180
2023-01-06	70.100	71.200	69.200	70.200	64.752	944,059
2023-01-05	72.500	74.100	69.800	69.900	64.475	3,332,689
2023-01-04	69.500	72.500	69.200	72.000	66.412	2,507,055
2023-01-03	67.600	69.500	66.500	69.500	64.106	1,084,681
2022-12-30	68.000	69.400	67.500	67.500	62.261	1,013,143
2022-12-29	69.800	70.400	67.300	67.500	62.261	1,613,576
2022-12-28	69.600	73.300	69.100	69.600	64.198	5,026,467
2022-12-27	68.500	71.000	68.000	68.900	63.553	3,108,476
2022-12-26	68.800	69.200	67.100	67.700	62.446	1,000,412
2022-12-23	69.400	71.800	68.400	68.800	63.461	2,842,842
2022-12-22	70.100	73.300	66.700	70.500	65.029	6,856,741
2022-12-21	65.600	69.100	65.600	69.100	63.737	2,568,011
2022-12-20	67.400	69.200	64.500	64.900	59.863	4,287,543
2022-12-19	68.200	70.300	66.600	67.400	62.169	2,124,690
2022-12-16	67.000	70.900	67.000	68.100	62.815	3,546,731
2022-12-15	66.800	71.200	66.600	68.500	63.184	4,087,169
2022-12-14	63.600	67.400	63.500	67.100	61.893	2,368,774
2022-12-13	64.700	64.800	62.300	63.600	58.664	1,370,119
2022-12-12	66.800	66.900	63.700	64.000	59.033	2,300,033
2022-12-09	66.700	68.900	65.300	67.600	62.354	6,010,411
2022-12-08	64.700	69.000	61.200	66.700	61.524	10,903,444
2022-12-07	59.400	63.100	59.300	63.100	58.203	4,486,295
2022-12-06	60.600	60.900	57.200	57.400	52.945	1,476,578
2022-12-05	58.500	61.300	58.400	61.100	56.358	1,196,940
2022-12-02	58.100	59.600	57.700	58.300	53.775	998,536
2022-12-01	58.300	58.600	57.500	57.700	53.222	558,915
2022-11-30	58.000	58.300	57.300	57.500	53.038	414,259
2022-11-29	56.100	58.500	55.900	57.700	53.222	720,744
2022-11-28	55.000	57.400	55.000	56.500	52.115	750,103
2022-11-25	58.000	58.000	55.900	55.900	51.562	641,138
2022-11-24	59.200	59.200	57.400	57.900	53.407	595,163
2022-11-23	58.400	59.500	57.600	58.600	54.052	1,305,286
2022-11-22	59.500	60.500	56.800	58.700	54.144	2,544,231
2022-11-21	56.800	59.800	56.000	58.900	54.329	1,672,504
2022-11-18	56.300	56.800	55.500	55.800	51.469	496,008
2022-11-17	57.000	58.400	56.100	56.500	52.115	950,812
2022-11-16	56.400	57.000	54.900	56.600	52.207	1,216,829
2022-11-15	55.500	57.200	53.500	57.200	52.761	1,602,946
2022-11-14	53.200	54.300	52.700	54.000	49.809	698,227
2022-11-11	54.600	55.400	52.300	52.400	48.333	935,133
2022-11-10	54.000	54.200	53.000	53.700	49.532	389,795
2022-11-09	53.300	54.700	53.100	54.200	49.994	1,034,572
2022-11-08	54.900	55.000	52.200	52.200	48.149	1,393,133
2022-11-07	53.000	54.100	52.000	53.700	49.532	1,240,340
2022-11-04	52.300	53.200	51.100	52.300	48.241	611,346

← NewerPage 16 of 21 · 1,221 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.