JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	31.200	32.050	30.750	32.050	31.821	19,216
2025-04-30	30.500	31.300	30.500	31.300	31.077	18,830
2025-04-29	30.500	30.600	30.500	30.500	30.282	11,000
2025-04-28	30.500	30.500	30.500	30.500	30.282	1,000
2025-04-25	29.550	30.100	29.550	30.000	29.786	6,001
2025-04-24	29.700	29.700	29.700	29.700	29.488	3,000
2025-04-23	28.900	30.500	28.900	30.150	29.935	22,781
2025-04-22	29.000	29.500	29.000	29.000	28.793	4,197
2025-04-21	30.300	30.300	29.200	29.800	29.587	5,001
2025-04-18	29.150	30.400	29.100	29.300	29.091	26,319
2025-04-17	28.000	29.450	28.000	29.450	29.240	43,567
2025-04-16	29.100	29.100	28.000	29.000	28.793	33,435
2025-04-15	29.000	29.100	27.900	29.000	28.793	22,621
2025-04-14	28.400	29.450	27.700	28.300	28.098	42,380
2025-04-11	28.500	29.200	27.800	28.500	28.297	16,897
2025-04-10	25.100	29.150	25.050	28.550	28.346	72,622
2025-04-09	25.000	25.050	24.000	24.000	23.829	41,112
2025-04-08	24.250	26.000	24.150	25.350	25.169	76,325
2025-04-07	28.800	28.800	24.150	24.500	24.325	150,494
2025-04-02	29.050	29.300	27.800	29.200	28.992	15,521
2025-04-01	29.100	29.100	29.050	29.050	28.843	25
2025-03-31	27.950	29.000	26.450	29.000	28.793	48,793
2025-03-28	29.350	29.600	28.250	28.250	28.048	58,486
2025-03-27	29.300	29.350	28.200	28.200	27.999	3,637
2025-03-26	28.800	29.000	28.800	29.000	28.793	8,310
2025-03-25	29.300	29.300	27.400	28.200	27.999	10,471
2025-03-24	28.200	28.800	28.200	28.800	28.594	3,002
2025-03-21	29.400	29.400	28.100	28.800	28.594	3,885
2025-03-20	29.000	29.050	28.100	29.000	28.793	3,334
2025-03-19	29.000	29.000	28.100	28.300	28.098	7,754
2025-03-18	30.000	30.100	27.900	28.000	27.800	71,758
2025-03-17	31.000	31.000	28.700	28.700	28.495	32,994
2025-03-14	30.000	30.000	29.900	29.900	29.687	3,333
2025-03-13	30.150	31.600	30.100	30.850	30.630	12,720
2025-03-12	32.000	32.650	30.700	31.300	31.077	44,278
2025-03-11	29.700	32.700	28.900	32.200	31.970	171,212
2025-03-10	28.400	30.250	28.400	29.400	29.190	111,118
2025-03-07	29.300	29.300	28.400	28.400	28.197	2,010
2025-03-06	29.300	29.300	29.300	29.300	29.091	2,013
2025-03-05	29.500	29.500	28.900	29.100	28.892	16,131
2025-03-04	28.700	29.600	28.700	28.900	28.694	14,969
2025-03-03	29.000	30.000	28.900	29.100	28.892	27,910
2025-02-27	31.750	31.750	29.000	29.900	29.687	71,888
2025-02-26	27.850	31.650	27.800	31.600	31.375	61,224
2025-02-25	27.950	27.950	26.850	27.900	27.701	9,016
2025-02-24	26.700	27.950	26.700	27.950	27.751	8,122
2025-02-21	27.700	27.800	27.700	27.750	27.552	4,214
2025-02-20	27.500	27.600	27.500	27.600	27.403	10,131
2025-02-19	27.500	27.500	27.500	27.500	27.304	21
2025-02-18	27.500	27.600	26.600	27.450	27.254	9,385
2025-02-17	27.100	27.600	26.300	27.400	27.204	29,317
2025-02-14	27.350	27.400	27.100	27.150	26.956	7,167
2025-02-13	27.450	28.000	26.900	27.300	27.105	18,185
2025-02-12	26.000	27.450	26.000	27.450	27.254	39,764
2025-02-11	27.200	27.250	26.300	26.500	26.311	50,195
2025-02-10	27.000	27.500	26.900	26.900	26.708	41,286
2025-02-07	27.700	27.800	27.050	27.050	26.857	14,160
2025-02-06	29.000	29.000	29.000	29.000	28.793	3,030
2025-02-05	27.000	28.600	27.000	27.750	27.552	51,195
2025-02-04	27.600	27.700	27.550	27.600	27.403	6,057

← NewerPage 7 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.