Jetwell Computer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 155.50 | 165.00 | 151.00 | 159.00 | 159.00 | 2,073,170 |
| 2025-01-22 | 157.00 | 160.00 | 156.50 | 159.50 | 159.50 | 716,000 |
| 2025-01-21 | 156.00 | 157.50 | 154.00 | 154.50 | 154.50 | 355,000 |
| 2025-01-20 | 157.50 | 163.00 | 155.50 | 156.00 | 156.00 | 1,055,000 |
| 2025-01-17 | 158.50 | 160.50 | 153.00 | 153.00 | 153.00 | 929,000 |
| 2025-01-16 | 157.00 | 165.00 | 155.50 | 161.00 | 161.00 | 1,280,000 |
| 2025-01-15 | 158.00 | 161.00 | 151.00 | 152.50 | 152.50 | 1,073,000 |
| 2025-01-14 | 158.00 | 161.50 | 155.50 | 159.00 | 159.00 | 1,231,000 |
| 2025-01-13 | 167.50 | 167.50 | 151.00 | 153.50 | 153.50 | 2,825,000 |
| 2025-01-10 | 174.50 | 177.00 | 164.00 | 167.50 | 167.50 | 1,649,000 |
| 2025-01-09 | 181.50 | 181.50 | 173.50 | 174.50 | 174.50 | 1,167,000 |
| 2025-01-08 | 182.50 | 185.00 | 179.00 | 182.00 | 182.00 | 1,447,000 |
| 2025-01-07 | 181.50 | 184.00 | 177.00 | 182.50 | 182.50 | 1,293,000 |
| 2025-01-06 | 176.50 | 185.00 | 175.50 | 180.50 | 180.50 | 3,057,000 |
| 2025-01-03 | 184.50 | 186.00 | 169.00 | 174.00 | 174.00 | 2,812,000 |
| 2025-01-02 | 190.50 | 194.50 | 181.00 | 182.50 | 182.50 | 4,498,000 |
| 2024-12-31 | 185.00 | 192.00 | 181.00 | 191.00 | 191.00 | 2,594,000 |
| 2024-12-30 | 185.50 | 192.50 | 182.50 | 185.00 | 185.00 | 3,536,000 |
| 2024-12-27 | 184.00 | 186.50 | 176.50 | 184.00 | 184.00 | 2,361,000 |
| 2024-12-26 | 178.00 | 195.00 | 176.00 | 183.50 | 183.50 | 5,806,000 |
| 2024-12-25 | 168.50 | 182.00 | 167.00 | 177.50 | 177.50 | 3,654,000 |
| 2024-12-24 | 171.50 | 172.00 | 165.00 | 168.00 | 168.00 | 1,300,000 |
| 2024-12-23 | 174.50 | 179.50 | 167.00 | 170.00 | 170.00 | 7,738,000 |
| 2024-12-20 | 155.00 | 169.50 | 155.00 | 169.50 | 169.50 | 5,163,000 |
| 2024-12-19 | 155.00 | 156.50 | 151.50 | 154.50 | 154.50 | 925,000 |
| 2024-12-18 | 153.00 | 164.00 | 149.00 | 157.00 | 157.00 | 2,564,000 |
| 2024-12-17 | 159.00 | 160.00 | 152.00 | 154.50 | 154.50 | 2,225,000 |
| 2024-12-16 | 158.50 | 161.00 | 155.50 | 158.00 | 158.00 | 2,453,000 |
| 2024-12-13 | 158.50 | 162.00 | 154.50 | 158.00 | 158.00 | 3,104,000 |
| 2024-12-12 | 162.00 | 164.00 | 152.00 | 156.50 | 156.50 | 5,894,000 |
| 2024-12-11 | 140.00 | 154.00 | 140.00 | 154.00 | 154.00 | 2,821,000 |
| 2024-12-10 | 142.50 | 147.00 | 140.00 | 140.00 | 140.00 | 445,000 |
| 2024-12-09 | 143.00 | 144.00 | 139.50 | 142.00 | 142.00 | 310,000 |
| 2024-12-06 | 138.50 | 145.00 | 138.50 | 143.00 | 143.00 | 451,000 |
| 2024-12-05 | 139.00 | 144.50 | 137.00 | 138.50 | 138.50 | 639,000 |
| 2024-12-04 | 137.50 | 138.50 | 134.50 | 137.50 | 137.50 | 276,000 |
| 2024-12-03 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | 163,000 |
| 2024-12-02 | 137.00 | 139.00 | 134.50 | 134.50 | 134.50 | 322,000 |
| 2024-11-29 | 131.50 | 133.50 | 131.00 | 133.00 | 133.00 | 151,000 |
| 2024-11-28 | 135.00 | 136.00 | 131.00 | 131.50 | 131.50 | 264,000 |
| 2024-11-27 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 180,000 |
| 2024-11-26 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 273,000 |
| 2024-11-25 | 145.00 | 145.00 | 138.50 | 139.00 | 139.00 | 801,000 |
| 2024-11-22 | 139.50 | 149.00 | 139.50 | 144.00 | 144.00 | 1,002,000 |
| 2024-11-21 | 133.50 | 146.00 | 132.50 | 139.50 | 139.50 | 1,130,000 |
| 2024-11-20 | 136.00 | 136.50 | 133.00 | 133.00 | 133.00 | 102,244 |
| 2024-11-19 | 132.00 | 137.00 | 131.00 | 135.00 | 135.00 | 275,000 |
| 2024-11-18 | 130.50 | 132.50 | 128.50 | 130.50 | 130.50 | 194,000 |
| 2024-11-15 | 131.00 | 136.00 | 131.00 | 131.50 | 131.50 | 144,000 |
| 2024-11-14 | 135.00 | 136.00 | 129.50 | 130.50 | 130.50 | 313,000 |
| 2024-11-13 | 134.50 | 137.00 | 134.50 | 135.50 | 135.50 | 106,000 |
| 2024-11-12 | 136.50 | 137.50 | 135.00 | 135.50 | 135.50 | 156,000 |
| 2024-11-11 | 137.50 | 139.00 | 136.50 | 137.50 | 137.50 | 284,000 |
| 2024-11-08 | 138.50 | 139.50 | 135.00 | 135.00 | 135.00 | 316,000 |
| 2024-11-07 | 136.00 | 140.00 | 135.50 | 137.50 | 137.50 | 354,000 |
| 2024-11-06 | 136.00 | 138.50 | 134.00 | 136.00 | 136.00 | 1,396,000 |
| 2024-11-05 | 145.50 | 148.00 | 143.00 | 143.00 | 143.00 | 484,000 |
| 2024-11-04 | 142.00 | 147.00 | 141.00 | 145.50 | 145.50 | 410,000 |
| 2024-11-01 | 138.00 | 141.50 | 138.00 | 140.50 | 140.50 | 193,000 |
| 2024-10-31 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
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.