Jetbest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	25.400	25.850	25.300	25.800	21.185	55,120
2022-08-08	25.300	25.350	25.000	25.350	20.816	34,980
2022-08-05	25.050	25.050	25.050	25.050	20.570	1,060
2022-08-04	25.050	25.050	24.550	24.550	20.159	5,300
2022-08-03	24.400	24.950	24.400	24.950	20.487	3,180
2022-08-02	25.000	25.150	25.000	25.150	20.652	4,240
2022-08-01	25.100	25.100	24.950	24.950	20.487	2,120
2022-07-29	25.100	25.100	25.100	25.100	20.611	0
2022-07-28	25.100	25.100	25.100	25.100	20.611	1,060
2022-07-27	25.150	25.150	25.150	25.150	20.652	0
2022-07-26	25.150	25.150	25.150	25.150	20.652	1,060
2022-07-25	25.050	25.050	24.650	24.650	20.241	8,480
2022-07-22	25.100	25.100	24.250	24.900	20.446	10,600
2022-07-21	24.300	24.800	24.300	24.800	20.364	2,120
2022-07-20	25.050	25.050	24.050	24.250	19.913	24,380
2022-07-19	25.100	26.800	24.200	26.800	22.006	4,240
2022-07-18	24.500	24.500	24.000	24.400	20.036	9,540
2022-07-15	24.350	24.350	23.700	23.700	19.461	6,360
2022-07-14	24.300	24.300	23.550	24.150	19.830	11,660
2022-07-13	23.800	23.850	23.800	23.850	19.584	2,120
2022-07-12	23.650	23.650	23.650	23.650	19.420	2,120
2022-07-11	23.700	23.700	23.300	23.500	19.297	12,720
2022-07-08	23.100	23.500	23.100	23.200	19.050	7,420
2022-07-07	23.450	23.950	23.400	23.900	18.968	22,260
2022-07-06	23.100	23.450	23.100	23.450	18.611	2,120
2022-07-05	23.600	24.200	23.600	23.800	18.889	291,500
2022-07-04	23.800	23.800	23.600	23.600	18.730	2,120
2022-07-01	24.150	24.150	23.550	23.650	18.770	11,660
2022-06-30	24.400	24.400	24.000	24.000	19.048	10,600
2022-06-29	24.450	24.450	24.200	24.400	19.365	440,960
2022-06-28	24.600	24.600	24.300	24.300	19.286	3,180
2022-06-27	24.400	24.800	24.400	24.400	19.365	7,420
2022-06-24	24.150	24.400	24.100	24.400	19.365	18,020
2022-06-23	24.900	24.900	24.100	24.350	19.325	14,840
2022-06-22	24.900	24.900	24.100	24.600	19.524	54,060
2022-06-21	25.300	25.300	24.450	24.550	19.484	45,580
2022-06-20	25.650	25.650	24.750	24.750	19.643	16,960
2022-06-17	25.450	25.450	25.450	25.450	20.198	0
2022-06-16	25.500	25.500	25.450	25.450	20.198	2,120
2022-06-15	25.100	25.750	24.850	25.350	20.119	4,240
2022-06-14	24.550	25.150	24.550	25.100	19.921	7,420
2022-06-13	25.400	25.400	25.400	25.400	20.159	0
2022-06-10	25.250	25.400	25.250	25.400	20.159	6,360
2022-06-09	25.600	25.600	25.100	25.400	20.159	3,180
2022-06-08	25.700	25.700	25.700	25.700	20.397	0
2022-06-07	25.700	25.700	25.700	25.700	20.397	1,060
2022-06-06	25.400	25.400	25.400	25.400	20.159	0
2022-06-02	25.400	25.400	25.400	25.400	20.159	2,120
2022-06-01	25.500	25.500	25.500	25.500	20.238	0
2022-05-31	25.300	25.500	25.300	25.500	20.238	3,180
2022-05-30	25.250	25.400	25.250	25.400	20.159	9,540
2022-05-27	25.700	25.700	24.650	25.000	19.841	38,160
2022-05-26	26.150	26.150	25.650	25.700	20.397	3,180
2022-05-25	25.750	25.900	25.300	25.600	20.317	34,980
2022-05-24	25.800	25.800	25.800	25.800	20.476	0
2022-05-23	25.400	25.800	25.150	25.800	20.476	11,660
2022-05-20	26.050	26.050	26.050	26.050	20.675	1,060
2022-05-19	25.750	25.750	25.750	25.750	20.437	0
2022-05-18	25.550	25.750	25.550	25.750	20.437	2,120
2022-05-17	25.500	25.500	25.500	25.500	20.238	0

← NewerPage 18 of 21 · 1,221 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.