JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	44.000	44.000	43.000	44.000	36.105	3,883
2022-11-01	44.000	44.000	43.000	43.950	36.064	11,426
2022-10-31	43.800	44.150	43.200	43.200	35.448	10,167
2022-10-28	44.500	44.500	42.900	43.950	36.064	5,829
2022-10-27	44.350	44.600	42.900	44.600	36.597	7,228
2022-10-26	44.350	44.350	43.000	44.350	36.392	760
2022-10-25	42.850	44.400	42.500	44.000	36.105	42,470
2022-10-24	43.000	44.100	43.000	44.100	36.187	8,936
2022-10-21	43.800	43.800	42.450	42.500	34.874	17,525
2022-10-20	46.000	46.000	42.050	43.000	35.284	84,219
2022-10-19	46.600	46.600	46.000	46.200	37.910	13,159
2022-10-18	46.000	46.500	45.900	46.500	38.156	8,509
2022-10-17	46.300	46.950	46.000	46.300	37.992	20,541
2022-10-14	47.300	47.500	46.100	47.500	38.977	13,458
2022-10-13	47.000	47.200	47.000	47.000	38.566	20,337
2022-10-12	48.000	48.000	48.000	48.000	39.387	1,256
2022-10-11	47.900	48.200	47.800	48.150	39.510	15,552
2022-10-07	48.500	49.150	48.500	49.150	40.331	4,904
2022-10-06	48.800	49.000	48.000	49.000	40.207	27,695
2022-10-05	48.700	49.000	48.700	48.900	40.125	9,772
2022-10-04	48.400	48.650	48.400	48.650	39.920	14,356
2022-10-03	48.200	48.200	48.200	48.200	39.551	6,699
2022-09-30	46.500	48.500	46.500	48.200	39.551	9,809
2022-09-29	48.000	48.500	47.600	48.500	39.797	37,720
2022-09-28	49.000	50.500	46.550	47.500	38.977	46,934
2022-09-27	50.600	50.600	50.600	50.600	41.520	1,196
2022-09-26	50.800	51.400	49.500	50.000	41.028	20,541
2022-09-23	50.800	52.500	50.800	51.700	42.423	30,227
2022-09-22	50.000	50.000	50.000	50.000	41.028	0
2022-09-21	50.000	50.000	50.000	50.000	41.028	0
2022-09-20	50.000	50.000	50.000	50.000	41.028	0
2022-09-19	50.000	50.000	50.000	50.000	41.028	0
2022-09-16	49.700	50.400	49.100	50.000	41.028	51,678
2022-09-15	49.000	49.500	48.500	49.500	40.618	23,508
2022-09-14	48.000	48.800	48.000	48.500	39.797	25,217
2022-09-13	48.500	48.500	48.000	48.500	39.797	17,945
2022-09-12	48.950	48.950	47.950	48.750	40.002	6,234
2022-09-08	49.000	49.000	47.300	48.500	39.797	10,075
2022-09-07	48.500	48.950	47.300	47.300	38.812	12,261
2022-09-06	48.850	48.850	48.450	48.450	39.756	17,047
2022-09-05	49.000	49.000	46.950	47.350	38.854	39,863
2022-09-02	48.700	49.000	48.200	48.200	39.551	14,089
2022-09-01	48.450	48.450	47.000	48.450	39.756	8,553
2022-08-31	48.500	48.500	47.000	48.450	39.756	14,845
2022-08-30	46.800	48.500	46.800	48.000	39.387	59,712
2022-08-29	46.900	47.950	46.850	47.950	39.346	15,881
2022-08-26	48.500	48.500	46.700	48.450	39.756	22,305
2022-08-25	48.650	48.650	47.900	48.200	39.551	14,618
2022-08-24	49.000	49.500	46.850	46.850	38.443	30,608
2022-08-23	49.850	49.950	47.750	49.750	40.823	13,817
2022-08-22	50.100	50.200	48.600	48.600	39.879	57,981
2022-08-19	51.200	51.200	49.800	50.000	41.028	41,316
2022-08-18	51.800	51.800	50.100	50.100	41.110	24,480
2022-08-17	51.000	52.000	49.800	51.000	41.849	124,641
2022-08-16	51.000	51.000	51.000	51.000	41.849	59
2022-08-15	47.000	51.100	47.000	51.000	41.849	60,571
2022-08-12	46.500	48.100	46.500	47.500	38.977	51,880
2022-08-11	47.200	47.200	47.000	47.000	38.566	5,981
2022-08-10	46.011	46.011	42.815	45.430	37.278	59,382
2022-08-09	45.527	46.350	45.042	45.333	37.198	33,346

← NewerPage 17 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.