Jetbest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	51.200	51.700	49.900	49.900	49.663	1,150,693
2026-04-24	67.500	67.500	55.400	55.400	55.137	3,628,294
2026-04-23	60.000	64.900	55.000	61.500	61.208	5,134,997
2026-04-22	58.400	63.000	58.400	59.000	58.720	409,030
2026-04-21	58.200	58.200	55.000	58.200	57.923	216,389
2026-04-20	57.000	57.000	54.600	55.500	55.236	332,752
2026-04-17	58.400	59.900	56.500	58.300	58.023	246,151
2026-04-16	52.800	57.300	52.400	57.000	56.729	307,976
2026-04-15	55.500	55.500	51.800	52.100	51.852	368,866
2026-04-14	55.600	58.000	52.600	54.200	53.942	521,722
2026-04-13	51.000	56.600	51.000	55.000	54.739	723,901
2026-04-10	50.000	51.500	48.000	51.500	51.255	457,072
2026-04-09	44.700	46.950	44.700	46.850	46.627	456,598
2026-04-08	44.500	47.000	43.050	45.850	45.632	1,273,014
2026-04-07	44.400	44.750	42.750	44.750	44.537	1,139,828
2026-04-02	37.100	40.700	37.100	40.700	40.507	1,708,958
2026-04-01	38.500	41.050	36.750	37.000	36.824	5,572,057
2026-03-31	36.400	38.850	36.300	37.400	37.222	4,939,439
2026-03-30	31.650	35.350	31.450	35.350	35.182	3,795,563
2026-03-27	28.800	32.150	28.450	32.150	31.997	2,719,702
2026-03-26	29.700	30.100	28.200	29.250	29.111	2,524,740
2026-03-25	26.000	27.400	26.000	27.400	27.270	435,120
2026-03-24	26.400	26.400	24.300	24.950	24.831	447,012
2026-03-23	25.500	25.550	24.050	25.300	25.180	448,028
2026-03-20	27.550	27.550	25.650	26.150	26.026	928,249
2026-03-19	27.150	29.150	27.050	27.350	27.220	2,715,360
2026-03-18	25.500	26.950	25.150	26.950	26.822	1,885,420
2026-03-17	22.300	24.500	22.300	24.500	24.384	621,371
2026-03-16	22.150	22.600	22.150	22.300	22.194	30,000
2026-03-13	22.350	22.900	22.350	22.400	22.294	52,010
2026-03-12	23.000	23.000	22.250	22.700	22.592	63,000
2026-03-11	23.200	23.200	22.350	22.550	22.443	57,120
2026-03-10	22.050	22.550	22.000	22.500	22.393	33,000
2026-03-09	22.750	22.750	21.800	21.850	21.746	122,028
2026-03-06	23.100	23.100	22.850	23.000	22.891	63,000
2026-03-05	23.000	23.200	22.700	23.100	22.990	137,060
2026-03-04	22.750	23.500	22.550	22.850	22.741	87,015
2026-03-03	24.000	24.200	23.250	23.250	23.140	209,450
2026-03-02	22.450	23.550	22.400	23.450	23.339	173,000
2026-02-26	22.300	22.400	22.200	22.400	22.294	78,300
2026-02-25	22.350	22.350	22.150	22.300	22.194	89,000
2026-02-24	22.250	22.400	22.100	22.250	22.144	98,180
2026-02-23	21.700	22.000	21.650	21.800	21.696	20,106
2026-02-11	21.600	21.950	21.500	21.650	21.547	32,000
2026-02-10	21.600	21.750	21.550	21.600	21.497	22,000
2026-02-09	21.750	21.850	21.500	21.600	21.497	46,000
2026-02-06	21.200	21.750	21.100	21.750	21.647	27,000
2026-02-05	21.850	22.050	21.400	21.500	21.398	41,000
2026-02-04	21.450	21.900	21.400	21.900	21.796	49,190
2026-02-03	21.450	21.450	20.850	21.000	20.900	256,050
2026-02-02	21.800	21.800	21.250	21.250	21.149	160,050
2026-01-30	22.500	22.550	21.850	21.850	21.746	122,000
2026-01-29	22.200	22.400	22.150	22.200	22.095	74,000
2026-01-28	22.350	22.350	22.200	22.250	22.144	129,000
2026-01-27	22.400	22.500	22.300	22.350	22.244	94,000
2026-01-26	22.350	22.550	22.350	22.450	22.343	81,000
2026-01-23	22.700	22.800	22.550	22.550	22.443	56,935
2026-01-22	22.800	23.150	22.600	22.600	22.493	92,000
2026-01-21	22.200	22.700	22.200	22.500	22.393	241,000
2026-01-20	22.450	22.600	22.350	22.500	22.393	108,000

← NewerPage 3 of 21 · 1,216 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.