JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	48.900	48.900	48.900	48.900	40.125	239
2023-02-06	48.050	48.150	47.900	48.000	39.387	26,992
2023-02-03	48.300	49.100	48.300	49.100	40.289	29,908
2023-02-02	48.950	50.700	48.400	48.950	40.166	90,651
2023-02-01	48.300	48.450	48.300	48.450	39.756	7,178
2023-01-31	49.200	49.200	48.250	48.700	39.961	28,831
2023-01-30	48.800	49.300	48.300	48.500	39.797	24,634
2023-01-17	48.000	48.000	48.000	48.000	39.387	0
2023-01-16	47.350	48.000	47.350	48.000	39.387	8,368
2023-01-13	48.150	48.750	48.000	48.150	39.510	51,562
2023-01-12	47.500	48.950	47.200	48.950	40.166	66,846
2023-01-11	47.400	48.450	47.000	47.700	39.141	38,366
2023-01-10	46.550	47.350	46.550	47.300	38.812	14,048
2023-01-09	47.200	47.600	46.500	47.300	38.812	33,270
2023-01-06	45.200	47.200	45.200	47.200	38.730	14,753
2023-01-05	45.750	45.900	45.500	45.900	37.664	7,180
2023-01-04	45.150	45.150	45.150	45.150	37.048	390
2023-01-03	45.000	46.500	45.000	45.600	37.418	13,035
2022-12-30	46.650	46.650	46.650	46.650	38.279	1,105
2022-12-29	46.000	46.900	45.000	46.900	38.484	3,828
2022-12-28	45.050	45.050	45.050	45.050	36.966	4,785
2022-12-27	45.150	45.150	45.150	45.150	37.048	0
2022-12-26	47.050	47.050	45.150	45.150	37.048	6,418
2022-12-23	45.250	47.100	45.150	45.150	37.048	2,939
2022-12-22	46.950	47.100	45.000	45.800	37.582	16,367
2022-12-21	45.000	46.950	45.000	46.950	38.525	17,236
2022-12-20	47.550	49.550	45.000	45.000	36.925	40,036
2022-12-19	47.900	47.900	47.900	47.900	39.305	0
2022-12-16	50.200	50.200	47.900	47.900	39.305	19,044
2022-12-15	49.000	49.700	48.850	49.700	40.782	15,552
2022-12-14	49.300	50.500	49.300	49.500	40.618	24,121
2022-12-13	49.200	50.700	48.000	50.000	41.028	89,116
2022-12-12	46.800	49.000	46.550	48.900	40.125	24,831
2022-12-09	45.550	47.000	45.550	46.800	38.402	36,481
2022-12-08	45.500	45.950	45.500	45.950	37.705	16,748
2022-12-07	45.700	46.000	45.500	45.600	37.418	27,271
2022-12-06	45.450	46.450	45.450	45.700	37.500	10,818
2022-12-05	46.500	46.500	45.450	46.500	38.156	15,230
2022-12-02	46.150	46.500	45.400	46.500	38.156	16,955
2022-12-01	45.350	46.150	45.350	45.450	37.294	44,503
2022-11-30	45.000	46.250	45.000	45.800	37.582	7,180
2022-11-29	45.700	46.150	45.000	46.150	37.869	42,063
2022-11-28	45.150	45.800	45.000	45.000	36.925	58,143
2022-11-25	45.150	45.150	44.450	45.150	37.048	20,598
2022-11-24	45.000	45.000	44.900	45.000	36.925	11,963
2022-11-23	45.150	45.150	44.800	45.000	36.925	8,494
2022-11-22	45.250	45.250	44.450	45.150	37.048	15,094
2022-11-21	45.350	45.350	44.450	45.250	37.130	11,425
2022-11-18	45.350	46.300	43.900	45.000	36.925	33,168
2022-11-17	46.200	46.300	45.600	45.600	37.418	20,499
2022-11-16	46.200	46.200	45.600	46.200	37.910	32,683
2022-11-15	45.250	46.200	45.000	46.200	37.910	82,535
2022-11-14	45.500	45.500	45.000	45.000	36.925	29,130
2022-11-11	43.450	45.650	43.450	45.600	37.418	59,493
2022-11-10	43.300	43.300	43.300	43.300	35.530	4,785
2022-11-09	43.300	43.500	42.800	43.500	35.694	26,720
2022-11-08	43.150	43.500	43.000	43.150	35.407	14,472
2022-11-07	42.950	43.150	42.400	43.150	35.407	28,748
2022-11-04	43.000	43.450	41.850	41.850	34.340	44,603
2022-11-03	44.000	44.000	43.000	43.000	35.284	8,332

← NewerPage 16 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.