JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	42.911	46.108	42.911	44.655	36.642	96,210
2022-08-05	43.977	43.977	43.977	43.977	36.086	6,175
2022-08-04	43.977	43.977	43.977	43.977	36.086	0
2022-08-03	43.977	43.977	43.977	43.977	36.086	3,707
2022-08-02	44.364	44.364	44.364	44.364	36.086	118
2022-08-01	44.364	44.364	44.364	44.364	36.086	4,940
2022-07-29	44.219	44.219	43.590	43.783	35.613	12,387
2022-07-28	44.510	44.510	44.510	44.510	36.204	1
2022-07-27	44.510	44.510	44.510	44.510	36.204	1,235
2022-07-26	44.558	44.558	44.558	44.558	36.243	0
2022-07-25	44.558	44.558	44.558	44.558	36.243	1,235
2022-07-22	44.655	44.655	43.686	44.655	36.322	18,997
2022-07-21	44.655	44.655	44.655	44.655	36.322	2,470
2022-07-20	43.590	44.558	43.590	43.590	35.455	9,880
2022-07-19	44.268	44.268	44.268	44.268	36.007	0
2022-07-18	44.461	44.461	44.268	44.268	36.007	2,470
2022-07-15	44.607	44.607	44.607	44.607	36.283	0
2022-07-14	44.607	44.607	44.607	44.607	36.283	0
2022-07-13	44.025	44.607	43.638	44.607	36.283	16,080
2022-07-12	44.171	44.171	44.171	44.171	35.928	0
2022-07-11	43.444	44.364	43.444	44.171	35.928	7,410
2022-07-08	44.558	44.558	43.493	43.493	35.377	4,940
2022-07-07	43.590	44.703	43.396	44.074	35.849	22,230
2022-07-06	42.766	44.703	42.766	43.590	35.455	11,115
2022-07-05	41.652	41.652	40.199	40.684	33.092	29,641
2022-07-04	42.621	42.621	42.621	42.621	34.667	0
2022-07-01	44.413	44.413	42.621	42.621	34.667	22,230
2022-06-30	44.558	44.558	43.590	43.590	35.455	6,175
2022-06-29	43.541	44.558	43.541	43.590	35.455	8,645
2022-06-28	43.590	44.074	42.621	42.621	34.667	15,869
2022-06-27	45.478	45.478	42.815	42.815	34.825	25,344
2022-06-24	40.441	43.735	40.006	43.735	35.574	92,628
2022-06-23	41.894	44.703	41.846	43.590	35.455	91,418
2022-06-22	44.219	44.558	41.652	41.846	34.037	75,339
2022-06-21	43.928	44.752	42.718	43.105	35.061	39,534
2022-06-20	45.527	45.527	43.880	44.558	36.243	6,201
2022-06-17	43.590	45.527	43.590	44.558	36.243	38,410
2022-06-16	44.558	44.558	44.171	44.316	36.046	9,880
2022-06-15	43.590	44.655	43.590	44.655	36.322	41,991
2022-06-14	43.444	43.686	43.444	43.493	35.377	11,115
2022-06-13	43.686	43.735	43.686	43.735	35.574	6,175
2022-06-10	43.686	43.735	43.686	43.735	35.574	9,880
2022-06-09	43.735	43.735	43.444	43.590	35.455	5,187
2022-06-08	44.074	44.074	43.686	43.832	35.652	14,289
2022-06-07	43.735	43.783	43.638	43.735	35.574	11,140
2022-06-06	44.122	44.510	43.928	44.510	36.204	19,247
2022-06-02	45.042	45.042	44.316	44.994	36.598	8,645
2022-06-01	44.413	45.430	44.413	45.430	36.952	8,645
2022-05-31	45.236	45.236	45.236	45.236	36.795	0
2022-05-30	45.527	45.527	44.316	45.236	36.795	18,772
2022-05-27	44.413	45.963	44.413	45.624	37.110	8,662
2022-05-26	46.108	46.108	44.413	46.108	37.504	7,410
2022-05-25	45.866	46.496	43.880	46.496	37.819	26,809
2022-05-24	45.333	46.011	43.735	45.866	37.307	24,824
2022-05-23	45.333	45.333	45.333	45.333	36.874	123
2022-05-20	45.430	45.430	45.430	45.430	36.952	0
2022-05-19	45.430	45.430	45.430	45.430	36.952	1,235
2022-05-18	45.527	45.527	45.527	45.527	37.031	1,235
2022-05-17	44.074	45.527	44.074	45.527	37.031	8,768
2022-05-16	45.527	45.527	45.527	45.527	37.031	2,470

← NewerPage 18 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.