JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	51.339	53.276	47.997	50.370	40.971	104,985
2022-02-11	50.370	55.213	50.370	52.017	42.310	294,448
2022-02-10	48.384	50.951	47.464	50.854	41.365	390,206
2022-02-09	48.384	48.384	46.980	48.384	39.355	32,111
2022-02-08	46.834	48.384	46.834	46.980	38.213	62,000
2022-02-07	46.980	47.173	46.786	46.980	38.213	17,090
2022-01-26	45.866	46.931	45.866	45.866	37.307	10,250
2022-01-25	46.496	46.592	46.011	46.011	37.425	51,738
2022-01-24	46.399	46.496	45.527	46.350	37.701	47,926
2022-01-21	46.980	46.980	46.011	46.447	37.780	55,931
2022-01-20	46.980	46.980	46.592	46.834	38.095	21,050
2022-01-19	46.544	47.464	46.447	46.980	38.213	29,085
2022-01-18	46.496	47.658	46.496	47.125	38.331	82,186
2022-01-17	46.205	46.980	46.011	46.496	37.819	39,671
2022-01-14	45.575	46.496	45.527	45.575	37.071	23,645
2022-01-13	46.496	46.641	46.060	46.496	37.819	55,045
2022-01-12	48.384	48.384	46.011	46.496	37.819	85,218
2022-01-11	45.672	48.917	45.672	47.658	38.765	179,665
2022-01-10	45.042	45.527	45.042	45.527	37.031	4,952
2022-01-07	45.963	45.963	44.897	45.042	36.637	38,537
2022-01-06	45.769	45.769	45.042	45.091	36.677	18,651
2022-01-05	45.042	45.672	44.946	45.139	36.716	66,673
2022-01-04	44.558	45.478	44.364	44.897	36.519	94,474
2022-01-03	45.672	45.672	44.558	44.558	36.243	17,356
2021-12-30	45.963	45.963	44.413	44.558	36.243	59,677
2021-12-29	45.527	45.963	45.381	45.527	37.031	36,478
2021-12-28	46.108	46.447	44.607	44.607	36.283	35,473
2021-12-27	45.575	46.447	45.575	46.253	37.622	32,448
2021-12-24	46.011	46.447	45.575	46.011	37.425	29,767
2021-12-23	46.786	46.980	45.866	46.060	37.465	83,068
2021-12-22	47.028	47.900	46.883	47.173	38.371	98,925
2021-12-21	48.384	48.384	46.980	47.028	38.252	20,655
2021-12-20	48.384	48.384	47.028	48.384	39.355	40,503
2021-12-17	47.948	48.433	47.028	47.028	38.252	45,738
2021-12-16	46.980	48.384	46.980	48.384	39.355	53,621
2021-12-15	47.464	49.401	46.689	47.658	38.765	215,621
2021-12-14	47.948	53.567	47.561	48.530	39.474	394,914
2021-12-13	45.527	47.319	45.091	46.447	37.780	179,028
2021-12-10	45.478	45.963	44.607	45.478	36.992	61,914
2021-12-09	45.091	45.527	44.849	44.849	36.480	64,058
2021-12-08	46.980	46.980	45.527	46.883	38.134	66,072
2021-12-07	47.319	47.464	45.817	46.011	37.425	117,910
2021-12-06	51.242	51.242	46.980	48.384	39.355	133,486
2021-12-03	59.572	60.444	49.692	50.951	41.443	466,055
2021-12-02	45.817	60.444	45.527	60.057	48.850	727,206
2021-12-01	46.060	47.658	40.732	45.478	36.992	284,290
2021-11-30	31.772	54.632	31.772	47.900	38.962	341,084

← NewerPage 20 of 20 · 1,187 trading days

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.