Jetwell Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	46.150	46.800	46.000	46.100	42.172	49,080
2022-05-20	45.700	46.600	45.700	45.900	41.990	60,855
2022-05-19	45.550	45.800	45.050	45.700	41.807	36,045
2022-05-18	45.300	45.750	45.300	45.700	41.807	21,000
2022-05-17	45.050	45.300	44.800	45.300	41.441	24,000
2022-05-16	44.900	45.000	44.550	44.800	40.983	34,232
2022-05-13	44.000	44.150	43.750	44.100	40.343	20,022
2022-05-12	44.700	44.750	43.650	43.650	39.931	44,000
2022-05-11	44.850	44.850	44.550	44.700	40.892	31,109
2022-05-10	46.850	46.850	44.400	44.650	40.846	96,131
2022-05-09	43.050	43.600	43.050	43.400	39.702	64,281
2022-05-06	43.300	43.300	42.300	42.900	39.245	35,001
2022-05-05	43.100	43.800	43.100	43.350	39.657	45,172
2022-05-04	43.050	43.350	43.000	43.200	39.520	17,040
2022-05-03	43.700	43.750	43.000	43.150	39.474	28,000
2022-04-29	44.000	44.000	43.000	43.350	39.657	27,104
2022-04-28	43.000	43.000	42.800	42.800	39.154	15,368
2022-04-27	43.150	43.150	42.000	43.000	39.337	75,496
2022-04-26	44.150	44.200	43.700	43.700	39.977	48,053
2022-04-25	44.500	44.500	44.200	44.400	40.617	19,000
2022-04-22	45.500	45.500	44.900	45.000	41.166	19,279
2022-04-21	45.400	45.600	45.000	45.400	41.532	27,447
2022-04-20	45.500	45.600	45.450	45.600	41.715	14,046
2022-04-19	45.350	45.800	45.300	45.600	41.715	19,223
2022-04-18	45.800	45.800	45.300	45.350	41.486	26,220
2022-04-15	45.850	45.850	45.500	45.550	41.669	14,000
2022-04-14	46.000	46.000	45.200	45.500	41.624	48,221
2022-04-13	45.950	46.300	45.300	46.000	42.081	141,537
2022-04-12	46.700	46.700	45.300	45.300	41.441	147,698
2022-04-11	47.500	47.500	46.100	46.700	42.721	34,051
2022-04-08	46.450	46.950	46.450	46.950	42.950	30,169
2022-04-07	47.000	47.000	45.000	46.400	42.447	157,112
2022-04-06	47.500	47.500	46.000	47.100	43.087	70,347
2022-04-01	47.500	47.550	47.000	47.200	43.179	70,434
2022-03-31	47.800	47.800	47.000	47.450	43.407	34,350
2022-03-30	47.600	47.600	47.400	47.500	43.453	31,638
2022-03-29	47.800	47.850	47.550	47.550	43.499	19,100
2022-03-28	47.300	47.900	47.100	47.650	43.590	31,260
2022-03-25	47.600	47.900	47.500	47.500	43.453	31,000
2022-03-24	47.900	47.900	47.650	47.800	43.728	39,230
2022-03-23	48.050	48.050	47.500	47.900	43.819	105,260
2022-03-22	48.300	48.300	47.600	47.900	43.819	69,053
2022-03-21	47.450	48.600	47.400	48.050	43.956	182,902
2022-03-18	47.200	47.200	47.050	47.150	43.133	67,308
2022-03-17	47.400	47.400	46.950	47.050	43.042	112,589
2022-03-16	47.000	47.200	46.700	46.800	42.813	95,452
2022-03-15	47.100	47.600	46.200	46.550	42.584	153,280
2022-03-14	45.300	47.450	45.200	46.500	42.538	182,916
2022-03-11	43.400	44.900	43.400	44.900	41.075	76,044
2022-03-10	45.000	45.000	44.400	45.000	41.166	35,000
2022-03-09	44.500	44.700	44.000	44.400	40.617	51,010
2022-03-08	44.600	44.900	43.150	43.700	39.977	91,279
2022-03-07	45.500	45.500	44.600	44.700	40.892	68,170
2022-03-04	46.000	46.000	45.600	45.600	41.715	69,310
2022-03-03	45.850	46.200	45.850	46.050	42.127	32,455
2022-03-02	46.200	46.200	45.500	45.850	41.944	66,084
2022-03-01	45.800	46.250	45.700	45.900	41.990	33,239
2022-02-25	45.500	46.000	45.300	45.750	41.852	56,000
2022-02-24	46.100	46.200	44.700	45.000	41.166	182,244
2022-02-23	46.900	47.000	46.350	46.600	42.630	58,000

← NewerPage 19 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.