Jetbest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.500	25.500	25.500	25.500	20.238	0
2022-05-13	25.100	25.500	25.100	25.500	20.238	9,540
2022-05-12	25.550	25.550	25.550	25.550	20.278	1,060
2022-05-11	25.750	25.750	24.800	24.800	19.683	4,240
2022-05-10	25.050	25.050	25.050	25.050	19.881	1,060
2022-05-09	26.000	26.000	26.000	26.000	20.635	1,060
2022-05-06	25.600	25.600	25.600	25.600	20.317	0
2022-05-05	25.800	25.800	25.000	25.600	20.317	11,660
2022-05-04	25.750	25.750	25.750	25.750	20.437	1,060
2022-05-03	24.750	25.150	24.750	25.150	19.960	2,120
2022-04-29	25.900	25.900	25.100	25.600	20.317	4,240
2022-04-28	25.800	25.800	25.250	25.450	20.198	4,240
2022-04-27	26.200	26.200	26.200	26.200	20.794	0
2022-04-26	26.200	26.200	26.200	26.200	20.794	1,060
2022-04-25	25.900	25.900	25.050	25.650	20.357	10,600
2022-04-22	25.400	25.400	25.400	25.400	20.159	1,060
2022-04-21	25.550	26.050	25.550	26.050	20.675	2,120
2022-04-20	25.650	26.100	25.650	26.100	20.714	9,540
2022-04-19	25.500	26.100	25.450	26.100	20.714	18,020
2022-04-18	25.900	25.900	25.850	25.900	20.556	24,380
2022-04-15	25.900	25.900	25.400	25.600	20.317	8,480
2022-04-14	25.700	25.700	25.200	25.300	20.079	6,360
2022-04-13	25.100	25.350	25.100	25.350	20.119	4,240
2022-04-12	25.950	25.950	25.200	25.200	20.000	12,720
2022-04-11	25.250	25.600	25.250	25.600	20.317	2,120
2022-04-08	25.900	25.900	25.400	25.850	20.516	6,360
2022-04-07	26.300	26.300	25.400	25.400	20.159	8,480
2022-04-06	25.500	25.500	25.500	25.500	20.238	5,300
2022-04-01	25.950	25.950	25.250	25.600	20.317	24,380
2022-03-31	26.400	26.400	25.550	25.850	20.516	6,360
2022-03-30	26.450	26.450	25.750	25.750	20.437	49,820
2022-03-29	26.400	26.400	26.200	26.300	20.873	6,360
2022-03-28	26.200	26.700	25.800	26.400	20.952	12,720
2022-03-25	26.000	26.700	26.000	26.700	21.191	3,180
2022-03-24	26.800	26.800	26.800	26.800	21.270	1,060
2022-03-23	26.850	26.850	26.850	26.850	21.310	0
2022-03-22	26.900	26.900	26.600	26.850	21.310	4,240
2022-03-21	27.000	27.000	26.150	26.700	21.191	10,600
2022-03-18	26.200	26.700	26.150	26.700	21.191	3,180
2022-03-17	26.700	27.050	26.100	26.950	21.389	119,780
2022-03-16	26.950	26.950	26.550	26.700	21.191	4,240
2022-03-15	26.450	26.600	26.300	26.600	21.111	12,720
2022-03-14	26.650	26.650	25.300	26.450	20.992	14,840
2022-03-11	26.550	26.550	26.150	26.400	20.952	6,360
2022-03-10	26.200	26.200	25.250	26.150	20.754	20,140
2022-03-09	26.300	26.500	26.300	26.500	21.032	2,120
2022-03-08	24.800	26.150	24.800	25.500	20.238	49,820
2022-03-07	26.700	26.700	26.050	26.250	20.833	6,360
2022-03-04	26.600	26.600	26.600	26.600	21.111	4,240
2022-03-03	26.650	26.650	26.650	26.650	21.151	0
2022-03-02	26.650	26.650	26.650	26.650	21.151	1,060
2022-03-01	26.600	26.600	26.400	26.400	20.952	2,120
2022-02-25	26.000	26.100	26.000	26.100	20.714	3,180
2022-02-24	26.650	26.650	26.000	26.150	20.754	9,540
2022-02-23	26.650	26.650	26.650	26.650	21.151	0
2022-02-22	26.800	26.800	26.500	26.650	21.151	3,180
2022-02-21	26.500	26.650	26.500	26.650	21.151	6,360
2022-02-18	26.750	26.750	26.750	26.750	21.230	0
2022-02-17	26.750	26.750	26.500	26.750	21.230	3,180
2022-02-16	26.750	26.800	26.450	26.750	21.230	10,600

← NewerPage 19 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.