JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	51.300	53.000	51.300	52.900	48.795	556,567
2022-11-02	48.700	52.100	48.700	52.000	47.964	539,798
2022-11-01	48.000	48.600	47.800	48.600	44.828	238,875
2022-10-31	47.950	48.100	47.800	47.850	44.136	48,000
2022-10-28	48.000	48.200	47.650	47.750	44.044	69,030
2022-10-27	47.100	48.000	47.100	48.000	44.275	41,000
2022-10-26	47.050	47.200	47.000	47.000	43.352	46,116
2022-10-25	47.700	47.700	46.800	47.050	43.399	101,000
2022-10-24	48.300	48.400	47.450	47.650	43.952	80,061
2022-10-21	48.300	48.300	47.600	47.650	43.952	90,076
2022-10-20	48.400	48.400	47.050	47.950	44.229	105,176
2022-10-19	48.300	48.600	47.650	47.800	44.090	148,337
2022-10-18	49.200	49.200	47.500	47.900	44.183	93,009
2022-10-17	47.000	48.700	46.800	48.350	44.598	67,750
2022-10-14	47.300	48.250	47.200	47.800	44.090	148,866
2022-10-13	48.200	48.200	45.750	45.900	42.338	295,653
2022-10-12	47.750	48.250	47.100	48.000	44.275	181,199
2022-10-11	50.100	50.100	47.700	48.250	44.505	346,071
2022-10-07	51.600	51.800	50.700	51.200	47.226	150,620
2022-10-06	50.900	53.800	50.900	51.800	47.780	422,770
2022-10-05	51.500	51.600	50.200	50.200	46.304	228,511
2022-10-04	51.600	51.800	50.500	51.000	47.042	328,130
2022-10-03	49.150	51.500	48.950	50.700	46.765	676,035
2022-09-30	47.900	49.150	46.800	49.150	45.336	186,345
2022-09-29	48.450	49.400	48.350	48.750	44.967	168,827
2022-09-28	50.800	50.800	47.600	47.600	43.906	397,508
2022-09-27	50.300	50.900	49.350	50.500	46.581	198,120
2022-09-26	51.600	52.000	49.150	49.650	45.797	764,654
2022-09-23	55.000	55.400	52.700	52.700	48.610	328,532
2022-09-22	53.300	54.700	52.400	54.700	50.455	419,333
2022-09-21	56.400	56.400	54.000	54.000	49.809	392,511
2022-09-20	55.200	56.500	54.300	55.700	51.377	557,219
2022-09-19	55.100	57.900	54.500	55.000	50.732	1,088,896
2022-09-16	56.500	57.400	53.800	54.500	50.270	996,958
2022-09-15	57.700	58.500	55.100	55.500	51.193	1,011,111
2022-09-14	57.200	59.900	56.600	57.700	53.222	1,744,390
2022-09-13	56.900	60.600	56.000	58.400	53.868	3,303,335
2022-09-12	52.600	56.600	52.400	56.600	52.207	1,759,163
2022-09-08	50.500	51.800	50.000	51.500	47.503	418,355
2022-09-07	50.200	51.400	49.650	49.650	45.797	652,565
2022-09-06	51.400	51.400	49.650	50.200	46.304	566,674
2022-09-05	47.800	49.100	47.800	47.850	44.136	109,055
2022-09-02	48.600	48.750	48.350	48.600	44.828	54,623
2022-09-01	49.000	49.000	48.300	48.550	44.782	105,158
2022-08-31	48.300	49.200	47.650	49.000	45.197	151,350
2022-08-30	47.300	48.200	47.300	48.050	44.321	73,015
2022-08-29	47.650	47.850	47.050	47.200	43.537	283,067
2022-08-26	50.600	51.200	48.600	48.600	44.828	674,859
2022-08-25	50.800	50.800	49.900	50.400	46.489	323,000
2022-08-24	49.900	50.900	49.750	50.800	46.858	386,470
2022-08-23	49.750	49.900	49.500	49.750	45.889	60,995
2022-08-22	50.000	50.200	49.800	49.900	46.027	101,002
2022-08-19	50.000	50.100	49.900	50.100	46.212	61,910
2022-08-18	49.800	50.200	49.750	49.950	46.074	107,117
2022-08-17	49.950	50.200	49.650	50.000	46.120	139,109
2022-08-16	50.600	50.600	49.900	49.950	46.074	163,358
2022-08-15	50.100	51.000	49.750	50.600	46.673	185,395
2022-08-12	50.200	50.300	49.550	49.850	45.981	151,806
2022-08-11	51.300	51.400	49.800	50.200	46.304	140,875
2022-08-10	51.200	51.200	50.100	50.500	46.581	136,669

← NewerPage 17 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.