Jetwell Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	46.650	47.000	46.600	46.900	42.904	41,000
2022-02-21	47.050	47.400	47.000	47.350	43.316	32,208
2022-02-18	46.050	47.550	46.050	47.400	43.362	68,000
2022-02-17	47.550	47.800	47.300	47.450	43.407	67,432
2022-02-16	47.600	47.600	47.250	47.350	43.316	83,178
2022-02-15	47.450	47.700	47.150	47.350	43.316	126,643
2022-02-14	49.000	49.000	48.050	48.250	44.139	49,000
2022-02-11	49.000	49.150	48.650	49.150	44.963	40,010
2022-02-10	49.100	49.150	48.600	49.150	44.963	30,216
2022-02-09	48.850	49.150	48.850	49.100	44.917	22,001
2022-02-08	48.200	48.950	48.200	48.850	44.688	29,120
2022-02-07	48.100	48.200	47.550	48.200	44.094	54,011
2022-01-26	48.900	48.900	47.850	47.900	43.819	31,222
2022-01-25	48.100	48.200	47.500	48.050	43.956	69,044
2022-01-24	48.200	48.900	47.350	48.650	44.505	72,221
2022-01-21	49.000	49.200	48.050	48.600	44.459	66,024
2022-01-20	49.200	49.200	48.850	49.200	45.008	19,100
2022-01-19	49.250	49.400	48.900	49.300	45.100	28,421
2022-01-18	49.050	49.450	49.050	49.250	45.054	19,328
2022-01-17	48.750	49.150	48.600	49.150	44.963	28,000
2022-01-14	48.950	48.950	48.000	48.600	44.459	181,492
2022-01-13	49.600	49.700	49.150	49.200	45.008	42,588
2022-01-12	50.100	50.100	48.850	49.600	45.374	136,744
2022-01-11	50.300	50.300	49.600	50.000	45.740	146,129
2022-01-10	50.500	50.800	50.200	50.800	46.472	24,000
2022-01-07	51.100	51.100	49.900	50.500	46.198	123,198
2022-01-06	51.000	51.100	50.500	51.100	46.746	70,255
2022-01-05	51.700	51.700	50.600	51.100	46.746	93,230
2022-01-04	51.900	51.900	51.200	51.700	47.295	85,823
2022-01-03	50.700	52.800	50.600	51.700	47.295	182,924
2021-12-30	50.200	50.500	50.200	50.500	46.198	65,924
2021-12-29	50.300	50.600	49.950	50.300	46.015	108,809
2021-12-28	50.200	50.500	50.200	50.300	46.015	55,845
2021-12-27	50.200	50.200	50.100	50.200	45.923	37,101
2021-12-24	50.300	50.400	50.100	50.200	45.923	49,381
2021-12-23	50.300	50.500	50.100	50.300	46.015	53,310
2021-12-22	50.300	50.500	50.100	50.300	46.015	62,350
2021-12-21	50.300	51.000	50.100	50.200	45.923	70,200
2021-12-20	50.100	50.300	50.000	50.200	45.923	70,110
2021-12-17	50.200	50.400	49.850	50.100	45.832	236,255
2021-12-16	50.900	50.900	50.300	50.500	46.198	88,885
2021-12-15	50.400	50.700	50.200	50.500	46.198	50,321
2021-12-14	50.900	50.900	49.950	50.500	46.198	166,555
2021-12-13	51.800	51.800	50.800	51.200	46.838	176,945
2021-12-10	52.000	52.200	51.100	51.500	47.112	225,051
2021-12-09	52.700	53.000	52.100	52.600	48.119	114,844
2021-12-08	52.600	52.800	52.300	52.600	48.119	104,050
2021-12-07	52.800	53.000	52.200	52.500	48.027	117,082
2021-12-06	51.300	52.900	51.300	52.500	48.027	169,515
2021-12-03	51.400	51.800	51.000	51.600	47.204	105,251
2021-12-02	51.200	51.500	50.900	50.900	46.564	138,380
2021-12-01	51.200	51.700	51.200	51.600	47.204	69,000
2021-11-30	51.400	52.100	51.300	51.800	47.387	81,209
2021-11-29	50.500	51.300	50.500	51.300	46.929	121,332
2021-11-26	52.500	52.500	51.200	51.300	46.929	159,502
2021-11-25	52.200	53.200	52.200	52.400	47.936	221,450
2021-11-24	51.500	51.900	51.100	51.900	47.478	84,200
2021-11-23	51.600	51.900	51.200	51.400	47.021	172,170
2021-11-22	51.400	51.500	50.900	51.300	46.929	107,786
2021-11-19	51.300	51.300	50.500	51.100	46.746	327,050

← NewerPage 20 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.