JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	44.600	44.950	44.600	44.650	39.173	42,022
2022-02-14	44.900	44.900	44.100	44.600	39.130	22,000
2022-02-11	44.800	44.950	44.750	44.750	39.261	8,000
2022-02-10	44.950	45.300	44.550	44.800	39.305	51,000
2022-02-09	44.500	44.600	44.000	44.550	39.086	29,171
2022-02-08	43.900	44.900	43.900	44.250	38.822	58,000
2022-02-07	43.200	43.700	43.200	43.600	38.252	26,000
2022-01-26	43.200	43.200	43.050	43.100	37.814	5,000
2022-01-25	43.050	43.300	42.850	42.850	37.594	24,085
2022-01-24	43.050	43.350	42.800	43.000	37.726	22,001
2022-01-21	43.250	43.300	43.050	43.050	37.770	20,066
2022-01-20	43.250	43.250	43.250	43.250	37.945	3,001
2022-01-19	43.300	43.700	43.300	43.650	38.296	4,107
2022-01-18	43.400	43.500	43.000	43.500	38.164	23,000
2022-01-17	43.450	43.700	43.450	43.700	38.340	5,000
2022-01-14	43.450	43.500	43.350	43.450	38.121	29,000
2022-01-13	44.000	44.000	43.450	44.000	38.603	7,000
2022-01-12	43.550	43.550	43.050	43.500	38.164	27,508
2022-01-11	44.000	44.150	43.000	43.350	38.033	25,000
2022-01-10	44.000	44.000	44.000	44.000	38.603	5,000
2022-01-07	43.800	44.250	43.700	44.250	38.822	10,000
2022-01-06	44.700	44.700	43.800	43.800	38.428	15,000
2022-01-05	44.100	44.100	43.850	44.100	38.691	21,000
2022-01-04	44.600	44.600	43.900	44.100	38.691	48,155
2022-01-03	44.800	44.900	44.650	44.800	39.305	22,314
2021-12-30	44.600	44.800	44.500	44.600	39.130	25,090
2021-12-29	45.100	45.100	44.400	44.650	39.173	12,250
2021-12-28	44.500	44.500	44.250	44.400	38.954	21,002
2021-12-27	44.250	44.700	44.050	44.350	38.910	42,000
2021-12-24	44.750	44.750	43.750	43.750	38.384	102,000
2021-12-23	44.800	45.150	44.200	44.700	39.217	32,000
2021-12-22	44.700	44.700	44.700	44.700	39.217	10,000
2021-12-21	44.500	44.600	44.150	44.600	39.130	11,482
2021-12-20	44.650	44.700	44.150	44.700	39.217	5,000
2021-12-17	44.000	44.650	44.000	44.650	39.173	25,085
2021-12-16	44.100	44.700	44.100	44.350	38.910	32,021
2021-12-15	43.900	44.400	43.850	44.250	38.822	14,001
2021-12-14	44.750	44.750	44.450	44.450	38.998	13,000
2021-12-13	44.100	44.200	44.000	44.150	38.735	32,000
2021-12-10	44.500	44.700	44.500	44.700	39.217	14,000
2021-12-09	44.950	45.150	44.500	44.900	39.393	42,340
2021-12-08	44.900	44.900	44.400	44.500	39.042	22,000
2021-12-07	44.900	46.300	44.400	44.400	38.954	31,002
2021-12-06	44.700	44.800	44.700	44.800	39.305	13,001
2021-12-03	43.650	44.700	43.650	44.700	39.217	18,000
2021-12-02	44.200	44.400	44.050	44.400	38.954	4,001
2021-12-01	44.950	44.950	44.050	44.350	38.910	7,001
2021-11-30	43.900	44.350	43.800	43.850	38.472	25,001
2021-11-29	43.550	44.450	43.400	43.800	38.428	51,004
2021-11-26	45.100	45.100	44.550	44.550	39.086	8,000
2021-11-25	45.700	45.700	45.000	45.200	39.656	51,001
2021-11-24	44.500	44.850	44.300	44.550	39.086	20,100
2021-11-23	45.150	45.150	44.500	44.700	39.217	32,000
2021-11-22	45.150	45.150	44.450	44.750	39.261	64,000
2021-11-19	45.200	45.300	44.400	44.500	39.042	58,000
2021-11-18	45.000	45.000	44.750	44.850	39.349	45,000
2021-11-17	45.400	45.450	44.650	44.800	39.305	61,085
2021-11-16	45.100	45.750	44.800	44.900	39.393	52,488
2021-11-15	45.800	46.000	44.600	45.100	39.568	110,230
2021-11-12	44.700	45.200	44.600	45.000	39.480	132,145

← NewerPage 20 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.