JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.600	20.600	19.900	19.900	19.900	3,140
2026-04-27	20.900	20.900	19.950	20.500	20.500	31,520
2026-04-24	21.000	21.250	19.900	20.300	20.300	19,477
2026-04-23	23.000	23.700	19.150	20.000	20.000	220,769
2026-04-22	23.500	23.800	22.650	23.700	23.700	174,651
2026-04-21	22.200	24.150	22.200	23.000	23.000	177,939
2026-04-20	21.600	22.500	20.800	21.850	21.850	179,754
2026-04-17	25.000	25.900	20.800	22.300	22.300	395,801
2026-04-16	19.350	26.900	19.200	26.050	26.050	542,043
2026-04-15	18.150	19.350	17.650	19.350	19.350	86,821
2026-04-14	18.200	18.300	17.550	18.150	18.150	93,330
2026-04-13	18.250	18.850	18.000	18.300	18.300	97,618
2026-04-10	18.200	18.300	17.450	17.450	17.450	33,641
2026-04-09	18.250	18.900	18.200	18.900	18.900	22,515
2026-04-08	19.100	19.100	18.250	18.300	18.300	33,007
2026-04-07	18.250	19.100	18.200	18.200	18.200	89,178
2026-04-02	18.200	19.000	17.900	18.300	18.300	51,607
2026-04-01	18.100	18.400	17.850	18.300	18.300	46,706
2026-03-31	18.050	18.100	17.950	18.050	18.050	39,343
2026-03-30	19.050	19.050	18.300	18.650	18.650	47,320
2026-03-27	18.950	19.450	18.650	19.450	19.450	73,205
2026-03-26	18.150	19.650	18.100	19.000	19.000	97,319
2026-03-25	18.150	18.200	18.150	18.200	18.200	6,000
2026-03-24	18.400	18.400	18.200	18.200	18.200	3,000
2026-03-23	18.200	18.500	18.000	18.050	18.050	60,350
2026-03-20	18.000	18.450	18.000	18.300	18.300	42,166
2026-03-19	17.600	18.000	17.500	17.900	17.900	45,381
2026-03-18	17.700	17.800	17.600	17.700	17.700	26,115
2026-03-17	17.000	17.750	17.000	17.150	17.150	50,362
2026-03-16	17.500	17.500	16.950	17.300	17.300	4,050
2026-03-13	16.950	17.500	16.950	17.500	17.500	16,301
2026-03-12	16.950	17.550	16.950	17.550	17.550	11,200
2026-03-11	16.950	17.700	16.900	17.150	17.150	27,116
2026-03-10	17.000	17.700	17.000	17.700	17.700	9,467
2026-03-09	17.700	17.750	17.000	17.750	17.750	40,447
2026-03-06	18.100	18.400	17.800	18.300	18.300	85,958
2026-03-05	18.200	18.200	17.800	17.900	17.900	48,510
2026-03-04	18.000	18.600	17.900	18.400	18.400	161,411
2026-03-03	18.800	18.950	18.050	18.800	18.800	73,310
2026-03-02	18.600	19.550	18.600	18.900	18.900	75,002
2026-02-26	19.000	19.000	18.150	18.550	18.550	40,556
2026-02-25	19.700	19.700	18.800	18.900	18.900	56,907
2026-02-24	19.750	20.100	19.600	19.700	19.700	67,410
2026-02-23	20.500	20.500	19.900	19.900	19.900	21,133
2026-02-11	20.100	20.100	19.900	20.000	20.000	14,896
2026-02-10	19.900	20.100	19.900	20.000	20.000	29,416
2026-02-09	20.350	20.350	19.900	20.000	20.000	6,140
2026-02-06	20.350	20.400	20.300	20.350	20.350	8,067
2026-02-05	20.500	20.600	20.500	20.550	20.550	7,150
2026-02-04	20.700	20.900	20.700	20.700	20.700	15,121
2026-02-03	21.000	21.100	20.900	21.100	21.100	7,060
2026-02-02	21.500	21.500	21.300	21.500	21.500	7,177
2026-01-30	21.400	22.000	21.400	21.700	21.700	7,822
2026-01-29	22.050	22.050	21.450	21.450	21.450	3,541
2026-01-28	22.000	22.050	21.650	22.050	22.050	18,000
2026-01-27	22.100	22.250	22.000	22.250	22.250	13,596
2026-01-26	20.900	21.900	20.900	21.900	21.900	36,361
2026-01-23	20.600	20.700	20.400	20.550	20.550	16,233
2026-01-22	20.600	20.600	20.200	20.200	20.200	22,416
2026-01-21	20.600	20.600	20.100	20.600	20.600	7,600

← NewerPage 3 of 5 · 244 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.