JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	52.700	52.700	51.000	51.200	47.226	335,303
2022-08-08	50.500	53.100	49.600	51.700	47.688	620,997
2022-08-05	50.800	51.200	49.450	50.500	46.581	350,919
2022-08-04	46.900	49.950	46.900	49.900	46.027	430,351
2022-08-03	46.150	47.000	45.650	46.900	43.260	160,725
2022-08-02	45.200	46.750	45.200	46.100	42.522	81,639
2022-08-01	45.700	46.150	44.900	45.900	42.338	50,175
2022-07-29	45.600	46.050	45.600	45.700	42.153	41,053
2022-07-28	46.000	46.200	45.700	45.900	42.338	34,000
2022-07-27	45.750	46.300	45.700	46.200	42.615	73,063
2022-07-26	46.100	46.250	45.350	45.900	42.338	74,020
2022-07-25	44.850	46.000	44.700	46.000	42.430	156,101
2022-07-22	44.200	44.750	44.200	44.650	41.185	62,000
2022-07-21	45.900	46.400	45.800	46.400	40.709	89,103
2022-07-20	46.400	46.500	45.800	46.050	40.402	89,318
2022-07-19	46.300	46.400	46.150	46.150	40.489	98,226
2022-07-18	45.850	46.600	45.850	46.300	40.621	180,619
2022-07-15	46.150	46.300	45.050	45.650	40.051	134,202
2022-07-14	44.600	46.150	44.600	45.650	40.051	114,001
2022-07-13	44.700	45.100	44.500	44.700	39.217	51,272
2022-07-12	45.050	45.050	44.500	44.800	39.305	42,021
2022-07-11	44.800	45.200	44.500	45.100	39.568	25,000
2022-07-08	45.000	45.000	44.450	44.750	39.261	31,000
2022-07-07	44.200	45.000	44.100	44.650	39.173	60,000
2022-07-06	44.900	45.950	44.000	44.000	38.603	123,113
2022-07-05	43.500	43.500	42.200	42.800	37.550	24,320
2022-07-04	42.300	43.100	42.200	42.500	37.287	16,000
2022-07-01	42.600	43.100	42.050	42.500	37.287	55,239
2022-06-30	43.550	43.550	43.000	43.100	37.814	31,106
2022-06-29	43.500	43.800	43.350	43.800	38.428	25,001
2022-06-28	44.600	44.800	43.400	43.550	38.208	36,122
2022-06-27	44.500	45.150	44.150	44.550	39.086	40,000
2022-06-24	44.200	44.800	44.050	44.450	38.998	42,000
2022-06-23	45.000	45.000	44.200	44.400	38.954	45,390
2022-06-22	45.300	46.900	45.000	45.050	39.524	173,430
2022-06-21	44.100	45.500	44.050	45.450	39.875	49,020
2022-06-20	45.800	47.450	44.150	44.500	39.042	199,617
2022-06-17	43.900	45.300	43.900	44.700	39.217	79,339
2022-06-16	44.150	44.500	43.600	44.000	38.603	36,000
2022-06-15	42.900	43.900	42.900	43.900	38.515	21,706
2022-06-14	43.050	43.100	42.800	43.100	37.814	15,000
2022-06-13	43.250	43.250	43.050	43.100	37.814	14,057
2022-06-10	44.200	44.200	43.400	43.700	38.340	21,641
2022-06-09	43.350	43.600	43.350	43.400	38.077	7,185
2022-06-08	43.400	43.800	43.400	43.450	38.121	16,034
2022-06-07	43.400	43.600	43.400	43.600	38.252	8,001
2022-06-06	44.000	44.000	43.400	43.750	38.384	10,000
2022-06-02	43.500	43.850	43.250	43.850	38.472	9,000
2022-06-01	43.500	44.000	43.350	43.850	38.472	11,000
2022-05-31	43.500	43.950	43.500	43.700	38.340	15,000
2022-05-30	43.550	44.000	43.550	43.700	38.340	16,138
2022-05-27	43.700	43.700	43.500	43.500	38.164	5,000
2022-05-26	43.500	43.500	43.300	43.300	37.989	4,000
2022-05-25	43.500	43.750	43.500	43.700	38.340	3,002
2022-05-24	43.400	43.450	42.900	43.200	37.901	7,010
2022-05-23	43.100	43.450	43.100	43.450	38.121	2,163
2022-05-20	43.200	43.600	43.200	43.600	38.252	7,857
2022-05-19	43.250	43.500	43.100	43.500	38.164	11,809
2022-05-18	44.000	44.000	43.350	43.850	38.472	17,000
2022-05-17	43.950	43.950	43.950	43.950	38.559	1,000

← NewerPage 18 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.