JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.000	42.000	39.400	40.300	39.190	49,197
2024-05-03	42.150	42.150	40.450	40.450	39.336	20,186
2024-05-02	40.000	42.150	39.050	42.150	40.989	85,801
2024-04-30	39.150	40.000	38.850	39.050	37.975	34,652
2024-04-29	39.100	39.150	38.350	38.950	37.878	14,524
2024-04-26	39.000	39.100	38.300	39.100	38.023	18,513
2024-04-25	39.000	39.100	38.150	39.000	37.926	1,545
2024-04-24	39.150	39.150	38.050	39.000	37.926	102,928
2024-04-23	39.000	39.100	38.200	39.100	38.023	33,462
2024-04-22	39.000	39.100	38.400	39.100	38.023	19,059
2024-04-19	39.100	39.100	38.250	38.600	37.537	23,136
2024-04-18	39.000	39.100	38.300	39.100	38.023	17,709
2024-04-17	39.500	39.500	38.150	39.000	37.926	53,101
2024-04-16	39.000	39.500	38.750	38.800	37.732	65,015
2024-04-15	40.000	40.100	38.900	39.050	37.975	34,837
2024-04-12	40.000	40.000	38.500	39.000	37.926	58,109
2024-04-11	40.150	40.150	38.050	39.500	38.412	41,507
2024-04-10	40.950	40.950	39.050	40.000	38.899	28,102
2024-04-09	39.000	40.900	38.300	40.900	39.774	38,381
2024-04-08	39.200	39.200	38.050	38.800	37.732	140,667
2024-04-03	40.000	40.150	38.850	39.050	37.975	98,163
2024-04-02	40.300	40.300	39.350	39.750	38.656	77,940
2024-04-01	41.350	41.350	39.400	39.400	38.315	50,803
2024-03-29	45.150	45.150	40.050	40.300	39.190	188,328
2024-03-28	45.150	45.150	43.350	45.100	43.858	14,528
2024-03-27	45.300	45.900	43.750	45.050	43.810	41,940
2024-03-26	46.200	46.200	44.750	45.950	44.685	153,356
2024-03-25	40.750	46.100	39.550	46.000	44.733	173,402
2024-03-22	40.550	40.750	39.500	40.300	39.190	41,763
2024-03-21	40.200	40.300	39.450	40.000	38.899	22,001
2024-03-20	40.150	40.250	39.000	40.200	39.093	44,466
2024-03-19	38.850	39.150	38.400	39.150	38.072	32,851
2024-03-18	40.000	40.000	37.400	38.850	37.780	165,748
2024-03-15	40.000	40.000	39.350	40.000	38.899	32,729
2024-03-14	41.000	41.000	39.400	40.000	38.899	107,793
2024-03-13	41.600	41.600	40.350	40.500	39.385	79,480
2024-03-12	41.950	42.500	40.350	41.000	39.871	198,139
2024-03-11	42.350	43.000	41.350	43.000	41.816	32,097
2024-03-08	43.300	43.300	42.150	43.150	41.962	99,993
2024-03-07	43.050	43.650	42.950	43.500	42.302	27,862
2024-03-06	45.100	45.100	43.350	43.500	42.302	82,971
2024-03-05	45.550	45.550	43.650	43.800	42.594	88,835
2024-03-04	44.150	46.650	44.000	45.350	44.101	155,203
2024-03-01	44.150	44.150	43.300	44.150	42.934	12,300
2024-02-29	44.200	44.200	43.150	43.850	42.643	77,666
2024-02-27	44.700	44.700	43.400	44.000	42.789	124,522
2024-02-26	46.100	46.400	44.350	44.650	43.421	177,697
2024-02-23	45.900	46.700	45.300	46.000	44.733	43,900
2024-02-22	47.000	47.000	45.000	45.700	44.442	114,954
2024-02-21	46.750	48.100	46.050	46.600	45.317	61,863
2024-02-20	47.950	48.150	46.600	48.000	46.678	29,065
2024-02-19	48.000	48.150	46.850	47.050	45.755	49,927
2024-02-16	48.450	48.450	46.000	47.100	45.803	110,874
2024-02-15	48.450	48.450	46.800	48.450	47.116	43,136
2024-02-05	48.200	48.300	47.000	48.000	46.678	49,116
2024-02-02	48.200	48.200	46.100	48.000	46.678	24,791
2024-02-01	49.450	49.450	46.850	47.350	46.046	57,572
2024-01-31	49.900	49.900	47.350	49.200	47.845	42,146
2024-01-30	49.150	49.950	47.850	49.250	47.894	69,133
2024-01-29	50.200	50.200	45.700	47.400	46.095	322,356

← NewerPage 11 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-21	0.2020 TWD
2024-08-27	0.1525 TWD
2023-07-10	0.5884 TWD
2022-08-03	0.3875 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.