Jetbest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.900	22.900	22.450	22.450	22.343	117,077
2026-01-16	22.650	22.650	22.500	22.600	22.493	81,000
2026-01-15	22.650	23.000	22.550	22.600	22.493	78,030
2026-01-14	22.500	22.850	22.400	22.650	22.542	149,240
2026-01-13	22.900	22.900	21.900	22.500	22.393	105,000
2026-01-12	23.000	23.500	22.550	22.550	22.443	319,742
2026-01-09	22.750	23.150	22.400	22.650	22.542	131,100
2026-01-08	23.350	23.350	22.600	22.750	22.642	173,000
2026-01-07	23.650	24.000	23.000	23.350	23.239	510,340
2026-01-06	22.150	23.500	22.150	23.250	23.140	985,060
2026-01-05	21.600	23.000	21.500	21.950	21.846	1,094,000
2026-01-02	21.500	21.500	20.900	20.950	20.850	53,018
2025-12-31	20.900	21.000	20.850	21.000	20.900	18,000
2025-12-30	20.950	21.000	20.700	21.000	20.900	30,000
2025-12-29	21.000	21.000	20.950	20.950	20.850	33,000
2025-12-26	20.950	21.100	20.900	20.950	20.850	51,000
2025-12-24	21.000	21.000	20.800	20.950	20.850	37,000
2025-12-23	21.100	21.150	20.950	21.000	20.900	61,000
2025-12-22	21.200	21.200	20.950	21.150	21.049	25,000
2025-12-19	21.600	21.650	20.800	20.800	20.701	68,040
2025-12-18	21.400	21.500	21.100	21.300	21.199	72,000
2025-12-17	20.700	21.150	20.700	20.900	20.801	23,000
2025-12-16	20.750	21.000	20.700	20.800	20.701	23,000
2025-12-15	21.150	21.150	20.900	20.900	20.801	20,000
2025-12-12	20.700	21.250	20.700	20.850	20.751	40,000
2025-12-11	20.700	21.050	20.700	20.850	20.751	38,000
2025-12-10	20.750	20.800	20.700	20.700	20.602	50,000
2025-12-09	21.000	21.350	20.500	20.500	20.403	128,076
2025-12-08	20.900	20.950	20.800	20.850	20.751	27,142
2025-12-05	21.000	21.050	20.900	20.900	20.801	60,424
2025-12-04	20.800	20.850	20.700	20.800	20.701	84,000
2025-12-03	20.800	21.050	20.800	20.800	20.701	115,000
2025-12-02	20.900	21.600	20.900	21.200	21.099	44,000
2025-12-01	21.200	21.200	20.950	20.950	20.850	40,000
2025-11-28	21.500	21.500	21.150	21.200	21.099	68,000
2025-11-27	21.000	21.300	21.000	21.050	20.950	27,071
2025-11-26	21.200	21.500	21.200	21.350	21.249	56,000
2025-11-25	20.900	21.300	20.850	21.200	21.099	43,000
2025-11-24	20.650	21.350	20.400	20.800	20.701	81,000
2025-11-21	20.950	21.250	20.650	20.650	20.552	88,831
2025-11-20	21.150	21.200	20.600	21.000	20.900	132,040
2025-11-19	21.100	21.150	20.900	20.950	20.850	155,000
2025-11-18	21.400	21.500	21.200	21.250	21.149	97,001
2025-11-17	21.600	21.750	21.150	21.350	21.249	223,000
2025-11-14	21.750	21.950	21.650	21.650	21.547	80,000
2025-11-13	22.050	22.650	21.650	21.750	21.647	158,000
2025-11-12	21.750	22.000	21.650	21.850	21.746	95,050
2025-11-11	21.500	22.250	21.400	21.650	21.547	220,000
2025-11-10	22.250	22.250	21.500	21.650	21.547	238,400
2025-11-07	22.300	22.800	22.150	22.200	22.095	135,515
2025-11-06	23.000	23.000	22.000	22.500	22.393	507,300
2025-11-05	22.600	23.650	22.300	23.000	22.891	169,094
2025-11-04	23.550	23.650	22.800	22.850	22.741	255,200
2025-11-03	24.300	25.500	23.400	23.700	23.587	517,060
2025-10-31	24.950	24.950	24.050	24.100	23.985	437,000
2025-10-30	26.300	26.350	24.750	24.950	24.831	1,583,947
2025-10-29	25.900	26.500	25.150	26.500	26.374	3,726,008
2025-10-28	22.050	24.100	22.050	24.100	23.985	1,955,544
2025-10-27	21.800	22.200	21.750	21.950	21.846	188,000
2025-10-23	21.900	22.000	21.700	21.700	21.597	106,000

← NewerPage 4 of 5 · 243 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.