Jetwell Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	53.800	55.300	52.700	55.000	55.000	1,148,000
2022-08-15	52.300	53.600	52.300	53.300	53.300	513,000
2022-08-12	53.000	53.500	52.100	52.700	52.700	668,000
2022-08-11	52.000	54.000	51.200	52.300	52.300	1,920,000
2022-08-10	54.900	57.300	54.100	56.000	56.000	1,675,000
2022-08-09	57.600	58.200	53.800	55.000	55.000	3,048,000
2022-08-08	56.000	58.500	54.500	57.600	57.600	3,156,000
2022-08-05	52.600	56.500	52.000	55.900	55.900	2,790,000
2022-08-04	49.950	52.600	49.950	52.600	52.600	2,098,000
2022-08-03	48.800	51.100	48.650	50.000	50.000	991,000
2022-08-02	47.000	49.550	47.000	49.100	49.100	1,413,000
2022-08-01	44.300	47.950	44.100	47.950	47.950	1,467,000
2022-07-29	43.550	43.900	43.500	43.600	43.600	23,000
2022-07-28	43.900	44.450	43.400	43.400	43.400	78,000
2022-07-27	43.750	43.900	43.500	43.600	43.600	48,000
2022-07-26	44.450	44.500	42.800	43.300	43.300	147,000
2022-07-25	44.100	45.500	43.600	44.600	44.600	159,000
2022-07-22	43.000	43.200	42.850	43.100	43.100	48,000
2022-07-21	42.800	43.000	42.650	43.000	43.000	48,000
2022-07-20	43.000	43.500	42.850	42.850	42.850	86,000
2022-07-19	42.950	43.650	42.250	43.300	43.300	182,000
2022-07-18	45.800	46.950	45.800	46.950	42.950	187,000
2022-07-15	44.600	45.100	44.300	45.050	41.212	98,012
2022-07-14	45.100	45.350	44.500	45.000	41.166	93,136
2022-07-13	45.200	46.000	45.200	45.350	41.486	76,090
2022-07-12	46.450	46.450	45.500	45.550	41.669	43,000
2022-07-11	46.500	47.500	46.000	46.500	42.538	78,601
2022-07-08	46.500	46.500	45.400	46.500	42.538	40,000
2022-07-07	45.800	45.950	45.150	45.950	42.035	40,110
2022-07-06	44.900	45.000	43.500	45.000	41.166	56,997
2022-07-05	44.250	44.600	44.200	44.600	40.800	25,000
2022-07-04	44.950	45.000	44.150	44.150	40.389	21,000
2022-07-01	44.050	44.850	44.000	44.600	40.800	101,200
2022-06-30	45.800	45.800	44.750	44.750	40.937	23,100
2022-06-29	45.450	45.850	45.450	45.500	41.624	19,000
2022-06-28	46.100	46.900	45.700	45.850	41.944	31,000
2022-06-27	45.600	46.200	45.600	45.600	41.715	13,000
2022-06-24	45.450	45.650	45.050	45.050	41.212	11,002
2022-06-23	45.400	45.400	44.350	44.950	41.120	42,553
2022-06-22	46.900	46.900	44.100	44.100	40.343	42,200
2022-06-21	45.850	46.500	45.850	46.350	42.401	15,401
2022-06-20	46.700	46.850	45.400	45.650	41.761	28,039
2022-06-17	47.600	47.600	47.000	47.050	43.042	66,021
2022-06-16	49.000	49.000	47.650	47.650	43.590	48,150
2022-06-15	48.400	49.000	48.200	48.400	44.277	47,179
2022-06-14	48.450	48.450	47.400	48.200	44.094	50,246
2022-06-13	48.200	48.900	48.050	48.450	44.322	75,011
2022-06-10	48.700	49.400	47.800	48.650	44.505	345,174
2022-06-09	46.500	48.300	46.500	47.650	43.590	112,100
2022-06-08	46.500	46.650	46.100	46.650	42.676	40,180
2022-06-07	46.150	46.400	46.100	46.400	42.447	9,010
2022-06-06	46.250	46.300	46.050	46.300	42.355	14,017
2022-06-02	45.750	46.400	45.600	46.250	42.310	14,303
2022-06-01	46.550	46.550	46.050	46.450	42.493	15,149
2022-05-31	46.300	46.500	46.300	46.350	42.401	9,187
2022-05-30	45.950	46.650	45.950	46.300	42.355	19,050
2022-05-27	45.500	46.100	45.300	45.950	42.035	19,010
2022-05-26	45.900	45.900	45.300	45.300	41.441	64,110
2022-05-25	45.800	45.950	45.700	45.900	41.990	13,094
2022-05-24	46.650	46.650	45.650	45.800	41.898	24,493

← NewerPage 18 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	6.5000 TWD
2025-08-19	5.6000 TWD
2024-08-20	5.0000 TWD
2023-08-24	4.5000 TWD
2022-07-19	4.0000 TWD
2021-07-23	2.0521 TWD
2020-08-28	2.0521 TWD
2019-08-22	1.6613 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.