JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	71.300	71.300	67.000	70.200	68.267	159,164
2023-08-04	71.000	73.000	69.700	71.300	69.337	200,830
2023-08-02	74.800	74.800	72.500	73.300	71.282	55,182
2023-08-01	74.300	75.500	73.500	74.000	71.962	91,715
2023-07-31	75.300	75.300	74.000	75.000	72.935	64,765
2023-07-28	75.300	75.300	74.200	75.200	73.129	13,922
2023-07-27	75.700	75.700	74.100	75.100	73.032	39,090
2023-07-26	75.900	75.900	74.300	75.700	73.616	40,822
2023-07-25	75.700	75.800	74.300	75.300	73.227	21,192
2023-07-24	74.800	76.900	74.500	75.300	73.227	69,445
2023-07-21	78.000	78.000	74.800	76.000	73.907	139,701
2023-07-20	79.900	79.900	77.300	77.900	75.755	95,948
2023-07-19	79.200	81.800	77.700	79.000	76.825	226,499
2023-07-18	76.000	79.000	75.000	79.000	76.825	176,182
2023-07-17	77.000	77.000	74.500	75.300	73.227	110,821
2023-07-14	77.200	77.200	74.500	75.000	72.935	141,980
2023-07-13	76.000	77.900	74.900	75.900	73.810	162,028
2023-07-12	71.000	78.000	71.000	75.000	72.935	188,824
2023-07-11	73.100	74.000	69.500	72.300	70.309	207,675
2023-07-10	72.000	77.300	71.500	74.600	72.546	296,238
2023-07-07	79.600	85.300	79.600	82.800	67.942	326,990
2023-07-06	80.700	82.000	79.600	79.900	65.563	466,246
2023-07-05	82.800	82.800	80.800	81.000	66.465	280,766
2023-07-04	83.700	85.700	82.000	82.400	67.614	220,052
2023-07-03	84.800	85.000	83.300	83.900	68.845	116,933
2023-06-30	84.900	85.300	83.300	84.700	69.501	122,126
2023-06-29	87.900	87.900	84.000	85.300	69.994	173,425
2023-06-28	83.200	88.000	83.200	87.300	71.635	309,779
2023-06-27	82.800	83.200	81.700	83.000	68.106	158,665
2023-06-26	79.900	82.200	79.100	82.200	67.450	141,305
2023-06-21	77.800	79.300	77.800	79.300	65.070	146,026
2023-06-20	79.300	79.300	76.700	77.300	63.429	307,446
2023-06-19	81.800	81.800	78.800	79.500	65.235	263,944
2023-06-16	82.200	82.200	80.000	81.000	66.465	327,892
2023-06-15	82.300	82.300	81.300	82.000	67.286	125,877
2023-06-14	82.300	83.200	81.300	82.200	67.450	136,213
2023-06-13	82.800	83.300	80.300	81.900	67.204	207,375
2023-06-12	89.200	90.500	81.200	82.700	67.860	1,207,581
2023-06-09	90.900	92.000	88.700	90.200	74.014	341,612
2023-06-08	85.800	90.300	85.300	90.100	73.932	486,359
2023-06-07	85.600	86.200	84.000	85.000	69.748	283,481
2023-06-06	83.000	85.300	82.000	84.500	69.337	583,609
2023-06-05	80.500	82.500	80.200	82.200	67.450	331,859
2023-06-02	80.000	80.400	79.300	80.300	65.891	161,974
2023-06-01	81.000	81.000	78.700	79.900	65.563	416,518
2023-05-31	81.000	82.000	79.700	81.100	66.547	437,957
2023-05-30	81.000	82.300	81.000	82.000	67.286	238,872
2023-05-29	81.300	83.000	80.800	82.000	67.286	320,928
2023-05-26	82.200	82.500	81.200	82.000	67.286	223,661
2023-05-25	82.300	82.500	81.100	81.700	67.040	164,844
2023-05-24	82.800	83.000	81.200	82.300	67.532	136,369
2023-05-23	81.400	82.300	80.900	81.500	66.876	123,265
2023-05-22	82.300	83.200	81.000	81.800	67.122	203,133
2023-05-19	83.400	85.500	81.000	82.400	67.614	406,629
2023-05-18	80.300	82.300	79.000	82.200	67.450	451,726
2023-05-17	80.500	80.500	78.600	80.200	65.809	137,200
2023-05-16	81.900	81.900	79.300	79.400	65.152	167,499
2023-05-15	83.500	83.500	79.900	79.900	65.563	423,630
2023-05-12	84.000	84.000	81.000	83.000	68.106	207,329
2023-05-11	78.600	86.200	78.500	83.000	68.106	802,515

← NewerPage 14 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.