JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	44.000	44.000	44.000	44.000	38.603	1,031
2022-05-13	44.000	44.000	42.800	43.300	37.989	12,147
2022-05-12	42.900	43.000	42.700	43.000	37.726	19,000
2022-05-11	43.000	43.500	42.800	43.450	38.121	19,000
2022-05-10	43.700	43.700	43.000	43.050	37.770	21,016
2022-05-09	43.400	43.700	42.600	43.700	38.340	25,029
2022-05-06	43.300	43.900	43.300	43.600	38.252	11,050
2022-05-05	43.800	44.000	43.700	44.000	38.603	8,000
2022-05-04	43.400	43.700	43.400	43.700	38.340	12,000
2022-05-03	44.000	44.300	43.500	43.900	38.515	14,000
2022-04-29	43.950	44.500	43.200	44.500	39.042	91,000
2022-04-28	43.500	43.950	43.400	43.950	38.559	19,001
2022-04-27	43.850	44.000	43.400	43.400	38.077	23,001
2022-04-26	44.000	44.000	43.850	44.000	38.603	15,002
2022-04-25	44.100	44.200	43.900	43.950	38.559	31,000
2022-04-22	44.250	44.500	44.200	44.400	38.954	12,170
2022-04-21	44.150	44.500	44.150	44.500	39.042	5,000
2022-04-20	44.250	44.500	44.100	44.100	38.691	11,200
2022-04-19	43.900	44.350	43.800	44.200	38.779	12,001
2022-04-18	44.250	45.000	44.050	44.400	38.954	16,022
2022-04-15	45.400	45.400	44.500	44.500	39.042	13,000
2022-04-14	44.650	45.200	44.500	45.200	39.656	21,000
2022-04-13	44.300	44.700	44.300	44.700	39.217	6,000
2022-04-12	44.100	44.300	44.100	44.250	38.822	7,000
2022-04-11	44.600	44.700	44.100	44.200	38.779	18,000
2022-04-08	44.700	45.000	44.400	44.800	39.305	13,000
2022-04-07	45.750	46.000	44.600	45.000	39.480	43,500
2022-04-06	44.000	46.250	44.000	45.300	39.744	18,350
2022-04-01	43.900	44.300	43.850	44.200	38.779	19,055
2022-03-31	44.250	44.400	44.100	44.150	38.735	19,432
2022-03-30	44.500	44.650	44.500	44.600	39.130	25,012
2022-03-29	44.800	44.950	44.200	44.500	39.042	42,000
2022-03-28	44.500	44.950	43.850	44.200	38.779	54,106
2022-03-25	45.500	45.500	45.000	45.250	39.700	21,027
2022-03-24	45.150	45.400	45.150	45.400	39.831	26,030
2022-03-23	45.400	45.400	45.100	45.400	39.831	21,136
2022-03-22	45.600	45.600	45.200	45.350	39.788	19,000
2022-03-21	46.100	46.100	45.350	46.050	40.402	11,010
2022-03-18	46.200	46.300	45.700	46.300	40.621	6,020
2022-03-17	46.300	46.350	46.000	46.000	40.358	15,020
2022-03-16	45.850	46.350	45.850	46.200	40.533	9,083
2022-03-15	45.250	45.500	45.100	45.500	39.919	17,025
2022-03-14	45.000	45.750	45.000	45.750	40.138	27,084
2022-03-11	45.250	45.250	45.200	45.250	39.700	23,100
2022-03-10	45.850	45.850	45.200	45.250	39.700	9,000
2022-03-09	43.750	45.350	43.750	44.800	39.305	63,000
2022-03-08	44.850	45.700	43.750	44.050	38.647	78,010
2022-03-07	45.300	45.750	44.000	45.000	39.480	80,032
2022-03-04	46.000	46.950	45.050	46.300	40.621	46,000
2022-03-03	46.600	46.600	45.800	46.000	40.358	8,025
2022-03-02	46.800	46.800	46.000	46.500	40.796	25,050
2022-03-01	46.300	47.200	46.300	46.650	40.928	47,086
2022-02-25	45.550	45.550	45.450	45.550	39.963	14,025
2022-02-24	45.500	46.000	45.250	45.400	39.831	61,050
2022-02-23	46.600	46.600	46.000	46.200	40.533	10,000
2022-02-22	46.550	46.550	45.500	46.000	40.358	71,051
2022-02-21	46.950	47.800	46.550	47.000	41.235	130,325
2022-02-18	45.500	47.500	45.500	47.000	41.235	167,231
2022-02-17	46.500	46.500	45.600	45.750	40.138	100,671
2022-02-16	45.050	47.300	45.050	46.550	40.840	374,851

← NewerPage 19 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.