Jetbest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	36.700	37.500	36.700	37.000	30.382	177,020
2023-05-09	38.550	39.000	37.400	37.400	30.710	285,140
2023-05-08	38.850	39.400	38.450	38.550	31.655	305,280
2023-05-05	38.700	39.050	37.500	38.550	31.655	425,060
2023-05-04	40.000	40.000	38.250	38.500	31.614	686,880
2023-05-03	40.550	40.950	40.000	40.000	32.845	214,120
2023-05-02	40.450	42.500	40.450	41.150	33.790	502,440
2023-04-28	38.550	40.000	38.550	39.250	32.230	474,880
2023-04-27	40.000	41.000	38.150	38.550	31.655	1,719,320
2023-04-26	38.650	41.450	36.600	39.750	32.640	3,122,760
2023-04-25	35.500	38.700	35.100	38.700	31.778	2,891,680
2023-04-24	35.050	36.300	33.950	35.200	28.904	3,178,940
2023-04-21	31.000	33.000	31.000	33.000	27.098	1,676,920
2023-04-20	27.650	30.000	27.650	30.000	24.634	846,940
2023-04-19	27.500	27.900	27.200	27.300	22.417	116,600
2023-04-18	27.050	27.350	27.050	27.250	22.376	15,900
2023-04-17	27.200	27.200	27.000	27.000	22.171	25,440
2023-04-14	27.300	27.300	27.300	27.300	22.417	2,120
2023-04-13	27.000	27.200	27.000	27.200	22.335	13,780
2023-04-12	27.650	27.650	27.200	27.300	22.417	24,380
2023-04-11	27.600	27.800	27.550	27.700	22.746	20,140
2023-04-10	27.300	27.750	27.300	27.550	22.622	14,840
2023-04-07	27.900	27.950	27.600	27.700	22.746	26,500
2023-04-06	27.200	27.600	27.200	27.500	22.581	93,280
2023-03-31	27.450	27.500	27.100	27.150	22.294	7,420
2023-03-30	27.350	27.400	27.000	27.000	22.171	10,600
2023-03-29	27.300	27.500	27.150	27.500	22.581	10,600
2023-03-28	27.450	27.450	27.350	27.350	22.458	7,420
2023-03-27	27.700	27.850	27.550	27.550	22.622	10,600
2023-03-24	27.650	28.050	27.650	27.700	22.746	24,380
2023-03-23	27.550	27.750	27.450	27.450	22.540	21,200
2023-03-22	27.250	27.600	27.250	27.600	22.663	33,920
2023-03-21	27.200	27.200	27.150	27.150	22.294	3,180
2023-03-20	27.300	27.500	27.050	27.050	22.212	30,740
2023-03-17	26.800	27.200	26.800	27.100	22.253	22,260
2023-03-16	26.850	26.850	26.400	26.800	22.006	25,440
2023-03-15	27.150	27.150	26.850	26.850	22.048	8,480
2023-03-14	27.250	27.300	27.150	27.150	22.294	13,780
2023-03-13	26.850	27.200	26.800	27.200	22.335	37,100
2023-03-10	27.200	27.200	26.850	26.850	22.048	19,080
2023-03-09	27.000	27.200	26.950	27.200	22.335	14,840
2023-03-08	27.400	27.400	27.000	27.000	22.171	31,800
2023-03-07	27.300	27.650	27.250	27.500	22.581	31,800
2023-03-06	27.000	27.950	27.000	27.100	22.253	71,020
2023-03-03	26.750	27.300	26.700	26.950	22.130	53,000
2023-03-02	26.350	26.700	26.350	26.400	21.678	4,240
2023-03-01	26.500	26.600	26.100	26.600	21.842	12,720
2023-02-24	26.450	26.450	26.300	26.300	21.596	8,480
2023-02-23	26.500	26.500	26.200	26.450	21.719	6,360
2023-02-22	26.000	26.550	25.850	26.550	21.801	27,560
2023-02-21	26.100	26.200	26.000	26.200	21.514	9,540
2023-02-20	26.200	26.250	26.000	26.100	21.432	14,840
2023-02-17	26.100	26.100	26.100	26.100	21.432	2,120
2023-02-16	26.000	26.100	26.000	26.100	21.432	9,540
2023-02-15	26.150	26.150	25.900	26.050	21.391	3,180
2023-02-14	26.000	26.150	26.000	26.150	21.473	5,300
2023-02-13	26.100	26.150	26.100	26.150	21.473	6,360
2023-02-10	25.850	26.050	25.550	26.050	21.391	8,480
2023-02-09	25.850	25.850	25.850	25.850	21.226	0
2023-02-08	25.850	25.900	25.850	25.850	21.226	6,360

← NewerPage 15 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.3000 TWD
2025-08-26	1.2720 TWD
2024-07-16	1.8000 TWD
2023-07-14	1.4000 TWD
2022-07-08	0.8000 TWD
2021-07-15	0.6000 TWD
2020-06-30	1.5000 TWD
2019-08-19	1.9488 TWD

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