JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.800	27.900	27.700	27.800	27.800	9,769
2025-07-25	27.900	28.000	27.700	27.800	27.800	19,449
2025-07-24	27.900	27.900	27.900	27.900	27.900	1,000
2025-07-23	27.900	28.000	27.900	28.000	28.000	6,000
2025-07-22	27.850	28.050	27.850	27.900	27.900	22,678
2025-07-21	28.000	28.300	27.900	28.300	28.300	11,687
2025-07-18	28.000	28.600	28.000	28.300	28.098	8,071
2025-07-17	28.000	28.500	28.000	28.500	28.297	22,040
2025-07-16	27.800	28.600	27.800	28.500	28.297	20,086
2025-07-15	28.000	28.000	27.800	27.800	27.602	8,384
2025-07-14	27.850	27.850	27.850	27.850	27.651	0
2025-07-11	27.750	28.000	27.750	27.850	27.651	60,202
2025-07-10	27.400	27.800	27.400	27.750	27.552	5,005
2025-07-09	28.100	28.100	27.550	27.550	27.353	12,149
2025-07-08	28.400	28.400	28.400	28.400	28.197	2,005
2025-07-07	28.150	28.550	28.150	28.150	27.949	3,586
2025-07-04	28.100	28.550	28.100	28.550	28.346	5,514
2025-07-03	29.050	29.050	29.050	29.050	28.843	10
2025-07-02	29.050	29.050	29.050	29.050	28.843	1,070
2025-07-01	29.050	29.050	29.050	29.050	28.843	10
2025-06-30	30.000	30.000	28.900	29.000	28.793	10,135
2025-06-27	29.450	29.450	29.450	29.450	29.240	0
2025-06-26	29.450	29.450	29.450	29.450	29.240	0
2025-06-25	29.500	30.000	29.350	29.450	29.240	13,015
2025-06-24	29.500	29.500	29.500	29.500	29.289	3,000
2025-06-23	30.400	30.400	29.600	29.600	29.389	1,005
2025-06-20	30.700	30.700	29.600	30.000	29.786	2,005
2025-06-19	30.900	30.900	29.750	29.750	29.538	3,028
2025-06-18	30.800	30.800	30.800	30.800	30.580	15
2025-06-17	30.300	30.500	30.200	30.500	30.282	15,020
2025-06-16	31.600	31.600	30.300	30.300	30.084	1,016
2025-06-13	30.900	31.000	30.900	30.900	30.680	5,667
2025-06-12	31.000	31.200	31.000	31.200	30.977	3,010
2025-06-11	32.450	33.000	32.000	32.000	31.772	9,934
2025-06-10	33.550	33.550	32.900	33.000	32.765	17,183
2025-06-09	33.000	33.950	33.000	33.950	33.708	23,000
2025-06-06	33.000	34.000	32.900	33.950	33.708	59,020
2025-06-05	33.200	33.350	32.300	33.000	32.765	38,263
2025-06-04	32.500	32.500	31.000	32.300	32.070	49,167
2025-06-03	30.900	31.000	30.900	31.000	30.779	9,105
2025-06-02	30.750	30.800	29.500	29.500	29.289	10,216
2025-05-29	32.250	32.250	32.250	32.250	32.020	30
2025-05-28	32.250	32.250	32.250	32.250	32.020	10
2025-05-27	33.800	33.800	32.150	32.250	32.020	10,015
2025-05-26	33.850	33.850	33.850	33.850	33.608	0
2025-05-23	33.850	33.850	33.850	33.850	33.608	0
2025-05-22	32.400	33.850	32.400	33.850	33.608	1,506
2025-05-21	33.900	33.900	33.800	33.800	33.559	3,501
2025-05-20	35.600	36.000	34.500	35.000	34.750	58,297
2025-05-19	34.700	36.050	34.700	35.500	35.247	10,036
2025-05-16	33.850	35.350	33.850	34.950	34.701	14,025
2025-05-15	33.750	34.050	33.550	34.000	33.757	41,264
2025-05-14	33.800	33.800	33.500	33.600	33.360	67,693
2025-05-13	32.200	33.600	32.200	33.600	33.360	57,442
2025-05-12	31.600	32.550	31.600	32.450	32.218	27,501
2025-05-09	31.600	32.400	31.600	32.200	31.970	52,000
2025-05-08	32.500	32.500	32.000	32.350	32.119	21,623
2025-05-07	32.300	32.400	31.500	31.600	31.375	41,603
2025-05-06	32.300	32.300	31.900	32.300	32.070	9,026
2025-05-05	31.200	32.300	31.200	32.000	31.772	11,734

← NewerPage 6 of 20 · 1,186 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.