JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	46.011	46.011	46.011	46.011	37.425	0
2022-05-12	46.011	46.011	46.011	46.011	37.425	0
2022-05-11	44.655	46.011	44.655	46.011	37.425	9,880
2022-05-10	45.236	45.866	45.042	45.042	36.637	32,852
2022-05-09	45.333	45.333	44.752	45.236	36.795	6,506
2022-05-06	47.464	47.464	47.464	47.464	38.607	0
2022-05-05	47.464	47.464	47.464	47.464	38.607	0
2022-05-04	47.464	47.464	47.464	47.464	38.607	0
2022-05-03	47.464	47.464	47.464	47.464	38.607	0
2022-04-29	46.496	47.464	46.496	47.464	38.607	13,784
2022-04-28	46.641	47.900	46.544	47.173	38.371	35,940
2022-04-27	45.914	46.350	44.849	46.350	37.701	16,313
2022-04-26	45.430	46.641	45.430	46.496	37.819	16,338
2022-04-25	45.624	46.011	45.624	45.817	37.268	6,298
2022-04-22	46.641	46.931	45.527	46.931	38.174	8,904
2022-04-21	45.478	46.399	45.430	46.399	37.740	16,131
2022-04-20	47.028	47.028	45.430	45.430	36.952	12,350
2022-04-19	45.091	46.641	44.994	45.091	36.677	30,876
2022-04-18	45.188	45.624	45.091	45.430	36.952	43,757
2022-04-15	45.575	46.980	45.042	46.108	37.504	32,728
2022-04-14	45.672	47.222	45.672	47.222	38.410	8,768
2022-04-13	46.060	46.350	45.866	46.011	37.425	16,500
2022-04-12	45.963	46.108	45.575	46.011	37.425	16,277
2022-04-11	47.077	47.173	46.496	46.689	37.977	48,481
2022-04-08	47.561	47.561	47.319	47.319	38.489	8,768
2022-04-07	48.820	48.820	48.820	48.820	39.710	1,233
2022-04-06	48.820	48.820	48.820	48.820	39.710	0
2022-04-01	48.239	48.820	48.239	48.820	39.710	1,852
2022-03-31	47.609	48.433	47.367	47.367	38.528	16,158
2022-03-30	47.803	47.948	47.609	47.948	39.001	43,350
2022-03-29	48.384	48.384	47.948	47.948	39.001	7,422
2022-03-28	48.820	48.820	47.513	48.288	39.277	34,229
2022-03-25	48.626	48.626	47.852	47.948	39.001	33,569
2022-03-24	48.820	48.820	48.433	48.433	39.395	9,892
2022-03-23	48.433	48.433	48.433	48.433	39.395	0
2022-03-22	47.948	48.433	47.948	48.433	39.395	1,357
2022-03-21	48.142	48.142	48.142	48.142	39.158	0
2022-03-18	48.820	48.820	47.852	48.142	39.158	23,465
2022-03-17	47.803	48.433	47.803	47.948	39.001	26,129
2022-03-16	48.820	48.820	47.755	47.948	39.001	25,952
2022-03-15	48.723	48.723	47.464	48.433	39.395	34,932
2022-03-14	48.723	49.401	48.723	49.401	40.183	14,368
2022-03-11	49.595	49.595	48.626	49.401	40.183	12,388
2022-03-10	50.273	50.273	49.208	50.080	40.734	8,646
2022-03-09	48.917	49.401	48.723	49.401	40.183	17,810
2022-03-08	49.401	49.789	48.820	48.917	39.789	49,371
2022-03-07	49.983	50.370	49.014	49.498	40.262	36,187
2022-03-04	50.176	50.758	50.176	50.370	40.971	37,051
2022-03-03	50.758	51.726	50.176	51.726	42.074	44,833
2022-03-02	50.564	50.564	50.273	50.370	40.971	44,028
2022-03-01	49.208	50.370	49.208	49.305	40.104	25,789
2022-02-25	50.370	50.564	49.305	50.370	40.971	82,773
2022-02-24	52.211	52.307	48.723	48.723	39.631	121,778
2022-02-23	53.276	53.760	52.307	52.307	42.546	150,229
2022-02-22	54.535	54.729	53.082	53.276	43.334	96,457
2022-02-21	55.116	55.213	54.729	54.826	44.595	110,254
2022-02-18	53.373	54.438	53.276	54.245	44.122	26,633
2022-02-17	54.245	55.407	54.051	54.051	43.965	65,378
2022-02-16	52.889	54.826	52.889	53.857	43.807	126,554
2022-02-15	51.726	52.404	50.370	52.211	42.468	48,791

← NewerPage 19 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.