JET Optoelectronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.600	27.700	27.550	27.600	27.403	6,057
2025-02-03	29.000	29.000	27.900	27.950	27.751	23,443
2025-01-22	30.000	30.000	28.800	29.000	28.793	8,037
2025-01-21	28.900	29.900	28.800	28.800	28.594	16,012
2025-01-20	29.100	29.900	29.000	29.000	28.793	18,799
2025-01-17	29.400	30.100	29.400	30.100	29.885	12,000
2025-01-16	30.400	30.500	29.500	30.400	30.183	21,155
2025-01-15	30.350	30.400	30.350	30.400	30.183	4,350
2025-01-14	31.200	31.200	30.400	30.500	30.282	5,288
2025-01-13	30.400	31.100	30.300	31.100	30.878	21,739
2025-01-10	30.500	30.500	29.950	29.950	29.736	13,121
2025-01-09	33.000	33.750	31.000	31.250	31.027	63,298
2025-01-08	34.550	34.550	32.650	34.000	33.757	31,306
2025-01-07	35.600	35.600	34.500	35.350	35.098	191,585
2025-01-06	29.000	37.400	29.000	35.500	35.247	426,656
2025-01-03	25.000	28.600	24.900	28.300	28.098	164,825
2025-01-02	23.600	25.000	23.600	25.000	24.822	51,096
2024-12-31	23.500	23.700	23.400	23.650	23.481	27,780
2024-12-30	22.900	23.050	22.800	22.850	22.687	28,500
2024-12-27	22.800	23.000	22.700	22.900	22.737	34,892
2024-12-26	24.000	24.000	22.000	23.400	23.233	180,918
2024-12-25	26.100	26.100	24.850	24.950	24.772	36,203
2024-12-24	26.950	26.950	25.900	25.900	25.715	79,503
2024-12-23	27.850	27.850	27.000	27.000	26.807	36,435
2024-12-20	27.800	27.950	26.950	27.500	27.304	51,672
2024-12-19	27.900	28.100	27.400	28.100	27.899	12,137
2024-12-18	28.300	28.900	28.300	28.800	28.594	5,433
2024-12-17	28.300	29.000	28.300	28.950	28.743	25,519
2024-12-16	29.100	29.200	28.300	28.300	28.098	11,920
2024-12-13	29.500	29.550	29.100	29.150	28.942	15,288
2024-12-12	29.400	29.650	29.250	29.500	29.289	69,076
2024-12-11	29.250	29.900	29.250	29.450	29.240	19,101
2024-12-10	29.050	29.950	29.050	29.950	29.736	13,080
2024-12-09	29.950	29.950	29.150	29.650	29.438	22,194
2024-12-06	29.400	30.100	29.400	29.400	29.190	5,558
2024-12-05	29.550	30.100	29.400	30.100	29.885	35,636
2024-12-04	30.400	30.500	29.500	30.500	30.282	36,373
2024-12-03	30.300	30.900	30.250	30.900	30.680	74,692
2024-12-02	30.850	30.850	30.400	30.800	30.580	31,180
2024-11-29	31.850	31.850	30.750	30.750	30.531	7,193
2024-11-28	31.400	31.750	30.400	31.550	31.325	57,271
2024-11-27	31.500	31.600	31.450	31.450	31.226	4,016
2024-11-26	31.400	31.950	31.400	31.950	31.722	8,131
2024-11-25	31.450	32.100	31.400	31.400	31.176	26,725
2024-11-22	31.500	31.500	31.400	31.450	31.226	13,089
2024-11-21	32.100	32.100	32.100	32.100	31.871	0
2024-11-20	32.100	32.100	32.100	32.100	31.871	0
2024-11-19	31.900	32.100	31.900	32.100	31.871	2,093
2024-11-18	32.700	32.700	32.000	32.600	32.367	11,200
2024-11-15	33.300	33.300	32.850	32.850	32.616	1,090
2024-11-14	32.900	33.200	32.900	33.200	32.963	13,183
2024-11-13	33.150	33.250	32.900	33.200	32.963	5,596
2024-11-12	33.000	33.600	32.950	33.600	33.360	18,789
2024-11-11	33.000	33.200	32.650	32.700	32.467	5,227
2024-11-08	33.150	33.150	32.300	32.300	32.070	10,556
2024-11-07	33.250	33.250	32.350	32.400	32.169	12,757
2024-11-06	33.950	33.950	32.750	33.250	33.013	2,730
2024-11-05	34.100	34.100	32.850	32.850	32.616	13,100
2024-11-04	32.850	34.050	32.850	34.050	33.807	9,205
2024-11-01	33.950	33.950	33.950	33.950	33.708	2,000

← NewerPage 8 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.